Quantcast

Oxford Square Capital Corp. Common Stock Historical Stock Prices

OXSQ 
$6.31
*  
0.04
0.63%
Get OXSQ Alerts
*Delayed - data as of Mar. 20, 2019  -  Find a broker to begin trading OXSQ now
Exchange:NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-DEC-2018 TO 20-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 6.33 6.44 6.30 6.31 175,994
03/20/2019 6.33 6.44 6.3 6.31 175,994
03/19/2019 6.37 6.4199 6.32 6.35 172,671
03/18/2019 6.45 6.4901 6.35 6.37 241,816
03/15/2019 6.39 6.5 6.35 6.48 300,224
03/14/2019 6.44 6.59 6.3 6.41 284,364
03/13/2019 6.72 6.78 6.67 6.68 306,809
03/12/2019 6.72 6.76 6.7 6.71 330,971
03/11/2019 6.68 6.75 6.66 6.72 318,019
03/08/2019 6.69 6.75 6.65 6.65 147,096
03/07/2019 6.76 6.79 6.68 6.68 169,651
03/06/2019 6.81 6.84 6.73 6.75 137,337
03/05/2019 6.71 6.8699 6.71 6.8 143,583
03/04/2019 6.75 6.93 6.72 6.72 258,460
03/01/2019 6.71 6.9599 6.71 6.75 466,159
02/28/2019 6.96 6.96 6.64 6.9 610,974
02/27/2019 7.24 7.28 7 7.03 249,056
02/26/2019 7.36 7.36 7.08 7.25 263,277
02/25/2019 7.45 7.45 7.04 7.38 424,802
02/22/2019 6.92 7.45 6.89 7.45 839,246
02/21/2019 6.77 6.94 6.75 6.93 137,643
02/20/2019 6.73 6.8 6.71 6.76 88,571
02/19/2019 6.69 6.75 6.64 6.74 94,574
02/15/2019 6.74 6.78 6.65 6.7 118,791
02/14/2019 6.75 6.7791 6.69 6.73 107,382
02/13/2019 6.75 6.79 6.71 6.76 64,006
02/12/2019 6.72 6.85 6.7 6.72 108,978
02/11/2019 6.82 6.82 6.7 6.72 65,655
02/08/2019 6.76 6.86 6.71 6.84 57,929
02/07/2019 6.87 6.89 6.71 6.79 91,104
02/06/2019 6.98 6.98 6.83 6.86 115,514
02/05/2019 6.81 6.89 6.81 6.85 99,338
02/04/2019 6.79 6.83 6.76 6.82 89,551
02/01/2019 6.8 6.81 6.75 6.8 83,504
01/31/2019 6.72 6.8 6.7 6.8 289,602
01/30/2019 6.63 6.72 6.54 6.69 124,492
01/29/2019 6.56 6.63 6.56 6.61 104,565
01/28/2019 6.48 6.56 6.46 6.55 113,672
01/25/2019 6.4 6.52 6.4 6.51 97,213
01/24/2019 6.36 6.4 6.35 6.39 70,682
01/23/2019 6.34 6.39 6.3 6.34 90,970
01/22/2019 6.3 6.37 6.25 6.33 138,356
01/18/2019 6.3 6.35 6.26 6.32 96,433
01/17/2019 6.29 6.33 6.2662 6.32 110,114
01/16/2019 6.23 6.28 6.23 6.28 91,781
01/15/2019 6.22 6.24 6.2 6.21 43,279
01/14/2019 6.2 6.27 6.16 6.18 92,063
01/11/2019 6.2 6.24 6.16 6.21 95,814
01/10/2019 6.25 6.33 6.2 6.2 177,083
01/09/2019 6.38 6.4 6.21 6.24 283,472
01/08/2019 6.51 6.54 6.35 6.37 179,313
01/07/2019 6.41 6.62 6.39 6.49 247,888
01/04/2019 6.43 6.56 6.385 6.41 201,686
01/03/2019 6.42 6.51 6.32 6.4 147,395
01/02/2019 6.4 6.755 6.36 6.38 348,962
12/31/2018 6.67 6.74 6.46 6.47 359,720
12/28/2018 6.32 6.6 6.31 6.6 394,068
12/27/2018 6.07 6.425 6.07 6.28 274,592
12/26/2018 5.96 6.09 5.95 6.08 217,936
12/24/2018 6.07 6.15 5.89 5.89 170,014
12/21/2018 6.19 6.32 6 6.15 1,721,196
12/20/2018 6.29 6.36 6.05 6.24 404,462
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio