Oxford Square Capital Corporation (OXSQ)
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 | 0.095 | 3.53159851301 | 2.69 | 2.79 | 2.67 | 393481 | 2.73353942 | CS |
| 4 | 0.225 | 8.7890625 | 2.56 | 2.79 | 2.5109 | 397354 | 2.67185421 | CS |
| 12 | 0.075 | 2.76752767528 | 2.71 | 2.79 | 2.4 | 440905 | 2.60144814 | CS |
| 26 | -0.215 | -7.16666666667 | 3 | 3.07 | 2.4 | 457638 | 2.76715638 | CS |
| 52 | -0.305 | -9.87055016181 | 3.09 | 3.29 | 2.4 | 356385 | 2.87751544 | CS |
| 156 | -1.435 | -34.0047393365 | 4.22 | 4.29 | 2.4 | 253442 | 3.08643265 | CS |
| 260 | -3.415 | -55.0806451613 | 6.2 | 6.25 | 2.04 | 275499 | 3.31108674 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 2.7599999 | 0.02 | 0.73 | 2.74 | 2.7799999 | 2.73 | 486994 |
| 1738884900 | 2.74 | 0 | 0.00 | 2.74 | 2.75 | 2.72 | 256186 |
| 1738798500 | 2.74 | 0.04 | 1.48 | 2.72 | 2.74 | 2.705 | 305176 |
| 1738712100 | 2.7 | -0.03 | -1.10 | 2.725 | 2.74 | 2.7 | 441673 |
| 1738625700 | 2.73 | 0.02 | 0.74 | 2.69 | 2.74 | 2.67 | 652515 |
| 1738366500 | 2.71 | 0.04 | 1.50 | 2.6799 | 2.72 | 2.67 | 599502 |
| 1738280100 | 2.67 | 0.04 | 1.33 | 2.64 | 2.68 | 2.64 | 352178 |
| 1738193700 | 2.6349999 | -0.01 | -0.19 | 2.67 | 2.67 | 2.62 | 264217 |
| 1738107300 | 2.64 | -0.02 | -0.75 | 2.66 | 2.66 | 2.63 | 265269 |
| 1738020900 | 2.66 | -0.01 | -0.37 | 2.67 | 2.68 | 2.65 | 255978 |
| 1737761700 | 2.67 | 0.02 | 0.75 | 2.66 | 2.68 | 2.65 | 269714 |
| 1737675300 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 0 |
| 1737588900 | 2.65 | -0.01 | -0.38 | 2.68 | 2.68 | 2.63 | 170742 |
| 1737502500 | 2.66 | 0.05 | 1.92 | 2.64 | 2.66 | 2.6 | 354409 |
| 1737156900 | 2.61 | -0.07 | -2.61 | 2.64 | 2.65 | 2.61 | 428340 |
| 1737070500 | 2.68 | 0.01 | 0.37 | 2.67 | 2.7 | 2.65 | 612544 |
| 1736984100 | 2.67 | 0.06 | 2.30 | 2.62 | 2.67 | 2.615 | 591105 |
| 1736897700 | 2.61 | 0.05 | 1.95 | 2.56 | 2.61 | 2.56 | 505535 |
| 1736811300 | 2.56 | 0.01 | 0.39 | 2.56 | 2.58 | 2.5109 | 542640 |
| 1736552100 | 2.55 | -0.01 | -0.39 | 2.56 | 2.5694 | 2.5299999 | 331367 |
| 1736379300 | 2.56 | -0.02 | -0.78 | 2.58 | 2.59 | 2.5299999 | 270588 |
| 1736292900 | 2.58 | 0.02 | 0.78 | 2.57 | 2.59 | 2.56 | 342669 |
| 1736206500 | 2.56 | -0.01 | -0.39 | 2.55 | 2.59 | 2.52 | 594907 |
| 1735947300 | 2.57 | 0.06 | 2.39 | 2.5299999 | 2.57 | 2.503 | 545857 |
| 1735860900 | 2.5099999 | 0.07 | 2.87 | 2.46 | 2.52 | 2.44 | 543847 |
| 1735688100 | 2.44 | 0.03 | 1.24 | 2.41 | 2.44 | 2.4 | 863162 |
| 1735601700 | 2.41 | -0.05 | -2.03 | 2.45 | 2.47 | 2.4 | 1013180 |
| 1735342500 | 2.46 | -0.03 | -1.20 | 2.5 | 2.5 | 2.45 | 411812 |
| 1735256100 | 2.49 | -0.01 | -0.40 | 2.49 | 2.5 | 2.48 | 426926 |
| 1735077840 | 2.5 | 0.02 | 0.81 | 2.48 | 2.5 | 2.47 | 224237 |
| 1734996900 | 2.48 | -0.02 | -0.80 | 2.5099999 | 2.52 | 2.465 | 325777 |
| 1734737700 | 2.5 | 0.02 | 0.81 | 2.5 | 2.5299999 | 2.48 | 398400 |
| 1734651300 | 2.48 | 0.02 | 0.81 | 2.5 | 2.5099999 | 2.44 | 700086 |
| 1734564900 | 2.46 | -0.14 | -5.38 | 2.6199 | 2.6199 | 2.45 | 1433698 |
| 1734478500 | 2.6 | -0.04 | -1.52 | 2.62 | 2.63 | 2.59 | 528393 |
| 1734392100 | 2.64 | 0 | 0.00 | 2.64 | 2.6502 | 2.63 | 592612 |
| 1734132900 | 2.64 | -0.01 | -0.38 | 2.65 | 2.66 | 2.64 | 279607 |
| 1734046500 | 2.65 | 0 | 0.00 | 2.64 | 2.65 | 2.64 | 387572 |
| 1733960100 | 2.65 | -0.01 | -0.38 | 2.65 | 2.66 | 2.64 | 441543 |
| 1733873700 | 2.66 | 0.01 | 0.38 | 2.66 | 2.66 | 2.64 | 342846 |
| 1733787300 | 2.65 | -0.01 | -0.38 | 2.66 | 2.67 | 2.64 | 406841 |
| 1733528100 | 2.66 | 0.02 | 0.76 | 2.65 | 2.67 | 2.65 | 312517 |
| 1733441700 | 2.64 | -0.01 | -0.38 | 2.65 | 2.6588 | 2.64 | 321140 |
| 1733355300 | 2.65 | 0.01 | 0.38 | 2.66 | 2.675 | 2.64 | 374951 |
| 1733268900 | 2.64 | -0.03 | -1.12 | 2.6899 | 2.6899 | 2.64 | 417001 |
| 1733182500 | 2.67 | -0.03 | -1.11 | 2.7 | 2.71 | 2.6549999 | 477721 |
| 1732917840 | 2.7 | 0.02 | 0.75 | 2.7 | 2.72 | 2.68 | 291967 |
| 1732750500 | 2.68 | 0.05 | 1.90 | 2.64 | 2.68 | 2.64 | 344642 |
| 1732664100 | 2.63 | -0.04 | -1.50 | 2.67 | 2.67 | 2.63 | 324571 |
| 1732577700 | 2.67 | 0.05 | 1.91 | 2.64 | 2.68 | 2.64 | 371757 |
| 1732318500 | 2.62 | -0.02 | -0.76 | 2.65 | 2.65 | 2.62 | 610640 |
| 1732232100 | 2.64 | -0.02 | -0.75 | 2.65 | 2.66 | 2.63 | 479796 |
| 1732145700 | 2.66 | -0.06 | -2.21 | 2.7 | 2.71 | 2.66 | 683070 |
| 1732059300 | 2.72 | 0.02 | 0.74 | 2.7 | 2.72 | 2.68 | 310373 |
| 1731972900 | 2.7 | 0 | 0.00 | 2.71 | 2.73 | 2.69 | 465421 |
| 1731713700 | 2.7 | -0.1 | -3.57 | 2.77 | 2.79 | 2.67 | 1084593 |
| 1731627300 | 2.8 | 0 | 0.00 | 2.8 | 2.83 | 2.7799999 | 890668 |
| 1731540900 | 2.8 | -0.05 | -1.75 | 2.86 | 2.86 | 2.79 | 559632 |
| 1731454500 | 2.85 | -0.02 | -0.70 | 2.87 | 2.87 | 2.82 | 780605 |
| 1731368100 | 2.87 | -0.04 | -1.37 | 2.93 | 2.9312 | 2.86 | 651649 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
