Oxford Square Capital Corporation (OXSQZ)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -1.22498979175 | 24.49 | 24.49 | 24.0101 | 3024 | 24.24717866 | CS |
| 4 | -0.26 | -1.06339468303 | 24.45 | 24.6 | 24.0101 | 4601 | 24.38475212 | CS |
| 12 | 0.09 | 0.373443983402 | 24.1 | 24.6 | 23.87 | 3443 | 24.30728981 | CS |
| 26 | -0.0229 | -0.0945776837967 | 24.2129 | 24.6 | 23.87 | 2628 | 24.28017128 | CS |
| 52 | 0.29 | 1.21338912134 | 23.9 | 24.6 | 23.27 | 2291 | 24.13104667 | CS |
| 156 | -1.21 | -4.76377952756 | 25.4 | 27.84 | 22.5501 | 1980 | 24.39360595 | CS |
| 260 | -0.86 | -3.43313373253 | 25.05 | 27.84 | 13.55 | 2673 | 24.41246368 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 24.19 | 0.07 | 0.29 | 24.12 | 24.2 | 24.12 | 5633 |
| 1721342100 | 24.12 | 0.03 | 0.10 | 24.15 | 24.15 | 24.12 | 963 |
| 1721255700 | 24.095 | -0.05 | -0.19 | 24.1438 | 24.1438 | 24.0101 | 856 |
| 1721169300 | 24.14 | -0.01 | -0.06 | 24.1 | 24.1658 | 24.03 | 4308 |
| 1721082900 | 24.1542 | -0.24 | -0.97 | 24.09 | 24.1542 | 24.09 | 2417 |
| 1720823700 | 24.39 | -0.11 | -0.43 | 24.49 | 24.49 | 24.31 | 6576 |
| 1720737300 | 24.495 | 0.13 | 0.51 | 24.38 | 24.495 | 24.37 | 3083 |
| 1720650900 | 24.37 | -0.15 | -0.59 | 24.4 | 24.51 | 24.37 | 5070 |
| 1720564500 | 24.515 | 0.14 | 0.59 | 24.37 | 24.515 | 24.37 | 2929 |
| 1720478100 | 24.3701 | -0.02 | -0.06 | 24.4 | 24.6 | 24.37 | 6946 |
| 1720218900 | 24.3854 | -0.01 | -0.06 | 24.45 | 24.5 | 24.38 | 3405 |
| 1720040640 | 24.4 | 0.02 | 0.08 | 24.4494 | 24.4494 | 24.39 | 3670 |
| 1719959700 | 24.3815 | 0.02 | 0.09 | 24.4145 | 24.45 | 24.31 | 1789 |
| 1719873300 | 24.3586 | 0.01 | 0.04 | 24.35 | 24.37 | 24.34 | 2635 |
| 1719614100 | 24.35 | 0 | 0.00 | 24.35 | 24.35 | 24.35 | 0 |
| 1719527700 | 24.35 | -0.07 | -0.29 | 24.52 | 24.52 | 24.34 | 8184 |
| 1719441300 | 24.42 | -0.04 | -0.17 | 24.45 | 24.46 | 24.33 | 4218 |
| 1719354900 | 24.4609 | 0.01 | 0.04 | 24.37 | 24.4609 | 24.37 | 606 |
| 1719268500 | 24.45 | 0 | 0.00 | 24.45 | 24.45 | 24.45 | 617 |
| 1719009300 | 24.45 | 0.05 | 0.20 | 24.45 | 24.45 | 24.4 | 24540 |
| 1718922900 | 24.4 | -0.01 | -0.04 | 24.54 | 24.54 | 24.4 | 326 |
| 1718750100 | 24.41 | 0.08 | 0.33 | 24.39 | 24.5 | 24.39 | 764 |
| 1718663700 | 24.33 | -0.05 | -0.21 | 24.35 | 24.35 | 24.3 | 837 |
| 1718404500 | 24.38 | 0.02 | 0.08 | 24.35 | 24.38 | 24.35 | 201 |
| 1718318100 | 24.36 | 0.04 | 0.16 | 24.25 | 24.365 | 24.25 | 1052 |
| 1718231700 | 24.32 | -0.06 | -0.25 | 24.37 | 24.37 | 24.32 | 154 |
| 1718145300 | 24.3799 | 0.06 | 0.25 | 24.3656 | 24.3799 | 24.32 | 1976 |
| 1718058900 | 24.32 | -0.01 | -0.04 | 24.3201 | 24.3401 | 24.32 | 2142 |
| 1717799700 | 24.33 | 0.05 | 0.21 | 24.33 | 24.33 | 24.33 | 101 |
| 1717713300 | 24.28 | 0.03 | 0.12 | 24.3219 | 24.3219 | 24.28 | 654 |
| 1717626900 | 24.25 | 0 | 0.00 | 24.25 | 24.25 | 24.25 | 50 |
| 1717540500 | 24.25 | 0 | 0.00 | 24.25 | 24.25 | 24.25 | 10186 |
| 1717454100 | 24.25 | 0 | 0.00 | 24.25 | 24.25 | 24.25 | 31 |
| 1717194900 | 24.25 | -0.09 | -0.37 | 24.25 | 24.25 | 24.25 | 1728 |
| 1717108500 | 24.34 | -0.04 | -0.14 | 24.34 | 24.34 | 24.34 | 685 |
| 1717022100 | 24.375 | 0.11 | 0.43 | 24.3 | 24.375 | 24.25 | 3012 |
| 1716935700 | 24.27 | -0.07 | -0.29 | 24.41 | 24.41 | 24.25 | 1573 |
| 1716590100 | 24.34 | -0.07 | -0.27 | 24.34 | 24.34 | 24.32 | 298 |
| 1716503700 | 24.4052 | 0.14 | 0.56 | 24.33 | 24.48 | 24.33 | 597 |
| 1716417300 | 24.27 | -0.11 | -0.45 | 24.33 | 24.3988 | 24.27 | 8360 |
| 1716330900 | 24.38 | 0.07 | 0.29 | 24.33 | 24.49 | 24.33 | 7916 |
| 1716244500 | 24.31 | 0.21 | 0.87 | 24.26 | 24.4001 | 24.25 | 38274 |
| 1715985300 | 24.1 | 0.02 | 0.08 | 24.1 | 24.19 | 24.1 | 1026 |
| 1715898900 | 24.08 | -0.04 | -0.17 | 24.04 | 24.19 | 24.04 | 552 |
| 1715812500 | 24.12 | 0 | 0.01 | 24.125 | 24.13 | 23.98 | 1466 |
| 1715726100 | 24.1185 | 0.09 | 0.37 | 23.99 | 24.16 | 23.99 | 13411 |
| 1715639700 | 24.03 | 0 | 0.00 | 24 | 24.29 | 24 | 1650 |
| 1715380500 | 24.03 | -0.09 | -0.37 | 24.05 | 24.05 | 24.03 | 532 |
| 1715294100 | 24.1203 | 0.11 | 0.46 | 24.02 | 24.1203 | 24.02 | 1093 |
| 1715207700 | 24.01 | -0.04 | -0.17 | 24.08 | 24.145 | 24.01 | 1320 |
| 1715121300 | 24.05 | 0 | 0.00 | 24.05 | 24.05 | 24.05 | 96 |
| 1715034900 | 24.05 | -0.19 | -0.78 | 24.2 | 24.2 | 24.05 | 708 |
| 1714775700 | 24.24 | -0.01 | -0.04 | 23.99 | 24.24 | 23.99 | 350 |
| 1714689300 | 24.25 | 0.38 | 1.59 | 24 | 24.3099 | 23.91 | 1545 |
| 1714602900 | 23.87 | 0 | 0.00 | 24.15 | 24.15 | 23.87 | 33 |
| 1714516500 | 23.87 | -0.13 | -0.54 | 23.87 | 23.87 | 23.87 | 831 |
| 1714430100 | 24 | 0.1 | 0.42 | 23.91 | 24 | 23.91 | 1721 |
| 1714170900 | 23.9 | -0.2 | -0.83 | 24.1 | 24.1 | 23.9 | 2735 |
| 1714084500 | 24.1 | 0.02 | 0.08 | 24.07 | 24.1 | 24.07 | 402 |
| 1713998100 | 24.08 | -0.02 | -0.08 | 24 | 24.144 | 23.9 | 3424 |
| 1713911700 | 24.1 | 0.01 | 0.04 | 24.1 | 24.1 | 24.1 | 476 |
| 1713825300 | 24.09 | 0.11 | 0.48 | 23.94 | 24.09 | 23.94 | 1400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
