Oxford Square Capital Corp (NQ: OXSQ )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	2.412	2.420	2.345	2.362	307,964	-0.05(-2.08%)
May 30, 2023	2.429	2.429	2.387	2.412	201,507	+0.02(+0.70%)
May 26, 2023	2.328	2.404	2.328	2.395	271,498	+0.07(+2.88%)
May 25, 2023	2.395	2.412	2.303	2.328	610,055	-0.07(-2.80%)
May 24, 2023	2.454	2.454	2.395	2.395	407,508	-0.06(-2.39%)
May 23, 2023	2.404	2.462	2.404	2.454	264,118	+0.05(+2.09%)
May 22, 2023	2.487	2.498	2.387	2.404	853,138	-0.10(-4.01%)
May 19, 2023	2.529	2.546	2.487	2.504	592,807	-0.03(-0.99%)
May 18, 2023	2.571	2.571	2.513	2.529	446,567	-0.03(-1.31%)
May 17, 2023	2.580	2.580	2.538	2.563	291,524	-0.02(-0.65%)
May 16, 2023	2.554	2.580	2.538	2.580	325,450	+0.04(+1.48%)
May 15, 2023	2.558	2.567	2.534	2.542	437,770	-0.02(-0.97%)
May 12, 2023	2.575	2.575	2.542	2.567	1,191,482	+0.02(+0.65%)
May 11, 2023	2.575	2.583	2.525	2.550	474,668	-0.03(-1.28%)
May 10, 2023	2.534	2.592	2.525	2.583	1,575,707	+0.03(+1.30%)
May 09, 2023	2.567	2.567	2.525	2.550	81,184	-0.02(-0.65%)
May 08, 2023	2.517	2.567	2.517	2.567	255,928	+0.05(+1.97%)
May 05, 2023	2.492	2.542	2.484	2.517	181,228	+0.04(+1.67%)
May 04, 2023	2.492	2.525	2.467	2.476	339,569	-0.02(-0.66%)
May 03, 2023	2.525	2.534	2.492	2.492	212,576	-0.02(-0.99%)
May 02, 2023	2.542	2.546	2.492	2.517	306,189	-0.02(-0.65%)
May 01, 2023	2.525	2.550	2.517	2.534	196,329	-0.02(-0.65%)
Apr 28, 2023	2.525	2.558	2.509	2.550	138,345	+0.03(+1.32%)
Apr 27, 2023	2.509	2.517	2.492	2.517	114,243	+0.02(+1.00%)
Apr 26, 2023	2.509	2.525	2.492	2.492	136,635	+0.00(+0.00%)
Apr 25, 2023	2.534	2.542	2.492	2.492	134,150	-0.05(-1.95%)
Apr 24, 2023	2.534	2.550	2.518	2.542	88,944	+0.02(+0.66%)
Apr 21, 2023	2.525	2.534	2.501	2.525	68,629	+0.02(+0.66%)
Apr 20, 2023	2.542	2.543	2.501	2.509	195,629	-0.04(-1.62%)
Apr 19, 2023	2.558	2.567	2.534	2.550	89,285	-0.02(-0.65%)
Apr 18, 2023	2.583	2.583	2.558	2.567	140,902	-0.02(-0.64%)
Apr 17, 2023	2.575	2.592	2.567	2.583	94,917	+0.00(+0.00%)
Apr 14, 2023	2.600	2.600	2.567	2.583	151,190	-0.02(-0.64%)
Apr 13, 2023	2.575	2.600	2.558	2.600	140,085	+0.03(+1.13%)
Apr 12, 2023	2.563	2.587	2.546	2.571	194,779	+0.02(+0.64%)
Apr 11, 2023	2.555	2.587	2.555	2.555	145,088	-0.01(-0.32%)
Apr 10, 2023	2.563	2.579	2.546	2.563	159,379	+0.02(+0.97%)
Apr 06, 2023	2.571	2.571	2.530	2.538	145,586	-0.02(-0.64%)
Apr 05, 2023	2.563	2.571	2.546	2.555	68,003	-0.01(-0.32%)
Apr 04, 2023	2.571	2.579	2.538	2.563	121,157	+0.01(+0.32%)
Apr 03, 2023	2.612	2.620	2.538	2.555	192,903	-0.03(-1.27%)
Mar 31, 2023	2.587	2.636	2.583	2.587	183,052	+0.04(+1.61%)
Mar 30, 2023	2.595	2.620	2.538	2.546	217,955	-0.07(-2.51%)
Mar 29, 2023	2.522	2.620	2.504	2.612	234,563	+0.13(+5.28%)
Mar 28, 2023	2.505	2.538	2.473	2.481	145,505	-0.02(-0.98%)
Mar 27, 2023	2.579	2.579	2.473	2.505	175,509	-0.04(-1.61%)
Mar 24, 2023	2.505	2.546	2.456	2.546	100,359	+0.05(+1.97%)
Mar 23, 2023	2.514	2.571	2.497	2.497	156,416	-0.02(-0.65%)
Mar 22, 2023	2.555	2.563	2.505	2.514	193,378	-0.01(-0.32%)
Mar 21, 2023	2.563	2.579	2.489	2.522	260,093	+0.01(+0.33%)
Mar 20, 2023	2.514	2.628	2.514	2.514	131,704	+0.01(+0.33%)
Mar 17, 2023	2.612	2.636	2.505	2.505	296,736	-0.11(-4.37%)
Mar 16, 2023	2.555	2.645	2.555	2.620	176,269	+0.05(+1.75%)
Mar 15, 2023	2.607	2.615	2.543	2.575	207,758	-0.06(-2.45%)
Mar 14, 2023	2.591	2.688	2.591	2.640	238,506	+0.09(+3.49%)
Mar 13, 2023	2.624	2.672	2.518	2.551	440,030	-0.07(-2.78%)
Mar 10, 2023	2.737	2.818	2.599	2.624	268,546	-0.12(-4.42%)
Mar 09, 2023	2.867	2.883	2.745	2.745	410,635	-0.11(-3.97%)
Mar 08, 2023	2.891	2.895	2.842	2.858	88,711	-0.02(-0.56%)
Mar 07, 2023	2.883	2.923	2.842	2.875	211,233	-0.02(-0.56%)
Mar 06, 2023	2.899	2.939	2.891	2.891	183,777	-0.02(-0.56%)
Mar 03, 2023	2.939	2.939	2.891	2.907	134,757	-0.02(-0.83%)
Mar 02, 2023	2.875	2.931	2.844	2.931	116,928	+0.04(+1.40%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.