Oxford Square Capital Corporation (OXSQG)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3899 | 1.70262008734 | 22.9 | 23.2899 | 22.9 | 1331 | 23.11733814 | CS |
| 4 | 0.6399 | 2.82516556291 | 22.65 | 23.2899 | 22.64 | 1251 | 22.90940228 | CS |
| 12 | 0.3999 | 1.74705111402 | 22.89 | 23.2899 | 22.38 | 2153 | 22.61325919 | CS |
| 26 | 0.4799 | 2.10390179746 | 22.81 | 23.2899 | 22.01 | 3083 | 22.60935208 | CS |
| 52 | 1.0399 | 4.67370786517 | 22.25 | 23.2899 | 21.39 | 2071 | 22.5747199 | CS |
| 156 | -1.7001 | -6.8031212485 | 24.99 | 25.58 | 20.49 | 1559 | 23.22133669 | CS |
| 260 | -1.7101 | -6.8404 | 25 | 26.15 | 20.49 | 3116 | 24.43295145 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727390100 | 23.2899 | 0.13 | 0.56 | 23.26 | 23.29 | 23.26 | 1210 |
| 1727303700 | 23.16 | 0 | 0.00 | 23.16 | 23.16 | 23.16 | 0 |
| 1727217300 | 23.16 | 0.16 | 0.70 | 23.02 | 23.21 | 23 | 4882 |
| 1727130900 | 23 | 0 | 0.00 | 23 | 23 | 23 | 444 |
| 1726871700 | 23 | 0 | 0.00 | 23 | 23 | 23 | 76 |
| 1726785300 | 23 | 0.1 | 0.44 | 22.9 | 23 | 22.9 | 1258 |
| 1726698900 | 22.9 | 0.01 | 0.07 | 22.88 | 22.9 | 22.86 | 5431 |
| 1726612500 | 22.885 | 0.02 | 0.11 | 22.86 | 23 | 22.86 | 1959 |
| 1726526100 | 22.8605 | 0.01 | 0.05 | 22.85 | 22.8605 | 22.85 | 842 |
| 1726266900 | 22.85 | 0.11 | 0.48 | 22.8145 | 22.85 | 22.8145 | 237 |
| 1726180500 | 22.74 | 0 | 0.00 | 22.74 | 22.74 | 22.74 | 10 |
| 1726094100 | 22.74 | 0 | 0.00 | 22.97 | 22.97 | 22.74 | 19 |
| 1726007700 | 22.74 | 0 | 0.00 | 22.77 | 22.77 | 22.74 | 101 |
| 1725921300 | 22.74 | 0 | 0.00 | 22.79 | 22.85 | 22.74 | 263 |
| 1725662100 | 22.74 | -0.03 | -0.13 | 22.79 | 22.79 | 22.74 | 178 |
| 1725575700 | 22.77 | 0.06 | 0.26 | 22.77 | 22.93 | 22.77 | 4205 |
| 1725489300 | 22.71 | 0 | 0.00 | 22.71 | 22.71 | 22.71 | 40 |
| 1725402900 | 22.71 | -0.08 | -0.35 | 22.79 | 22.79 | 22.64 | 844 |
| 1725057300 | 22.79 | 0.12 | 0.51 | 22.77 | 22.79 | 22.77 | 3042 |
| 1724970900 | 22.6744 | 0 | 0.00 | 22.65 | 22.6744 | 22.65 | 154 |
| 1724884500 | 22.6744 | -0.04 | -0.17 | 22.6744 | 22.6744 | 22.61 | 126 |
| 1724798100 | 22.714 | 0.19 | 0.86 | 22.57 | 22.785 | 22.57 | 1254 |
| 1724711700 | 22.5201 | 0 | 0.00 | 22.59 | 22.59 | 22.5201 | 51 |
| 1724452500 | 22.5201 | -0.13 | -0.57 | 22.6001 | 22.74 | 22.5201 | 16863 |
| 1724366100 | 22.65 | -0.02 | -0.08 | 22.65 | 22.65 | 22.65 | 886 |
| 1724279700 | 22.6677 | -0.01 | -0.06 | 22.65 | 22.72 | 22.65 | 1622 |
| 1724193300 | 22.6824 | 0 | 0.00 | 22.6824 | 22.6824 | 22.6824 | 44 |
| 1724106900 | 22.6824 | 0.09 | 0.41 | 22.6314 | 22.6824 | 22.6314 | 2302 |
| 1723847700 | 22.59 | 0 | 0.00 | 22.59 | 22.59 | 22.59 | 0 |
| 1723761300 | 22.59 | 0 | 0.00 | 22.6 | 22.6 | 22.59 | 109 |
| 1723674900 | 22.59 | 0 | 0.00 | 22.59 | 22.59 | 22.59 | 129 |
| 1723588500 | 22.59 | -0.08 | -0.35 | 22.61 | 22.61 | 22.59 | 392 |
| 1723502100 | 22.67 | 0 | 0.00 | 22.6 | 22.67 | 22.6 | 57 |
| 1723242900 | 22.67 | 0 | 0.00 | 22.61 | 22.67 | 22.61 | 87 |
| 1723156500 | 22.67 | 0 | 0.00 | 22.6 | 22.67 | 22.6 | 87 |
| 1723070100 | 22.67 | 0 | 0.00 | 22.56 | 22.67 | 22.56 | 162 |
| 1722983700 | 22.67 | 0 | 0.00 | 22.64 | 22.67 | 22.64 | 72 |
| 1722897300 | 22.67 | 0.12 | 0.53 | 22.57 | 22.67 | 22.57 | 517 |
| 1722638100 | 22.55 | -0.17 | -0.75 | 22.72 | 22.72 | 22.55 | 610 |
| 1722551700 | 22.72 | 0.25 | 1.11 | 22.47 | 22.72 | 22.47 | 608 |
| 1722465300 | 22.47 | -0.24 | -1.06 | 22.5 | 22.55 | 22.46 | 7872 |
| 1722378900 | 22.7099 | 0.21 | 0.93 | 22.72 | 22.72 | 22.6 | 993 |
| 1722292500 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 216 |
| 1722033300 | 22.5 | 0.1 | 0.45 | 22.6055 | 22.6055 | 22.5 | 783 |
| 1721946900 | 22.4 | -0.04 | -0.18 | 22.5447 | 22.5477 | 22.38 | 14572 |
| 1721860500 | 22.44 | -0.15 | -0.68 | 22.55 | 22.55 | 22.39 | 2735 |
| 1721774100 | 22.5939 | 0.09 | 0.42 | 22.51 | 22.6176 | 22.5 | 14603 |
| 1721687700 | 22.5 | 0.06 | 0.27 | 22.44 | 22.5613 | 22.44 | 18716 |
| 1721428500 | 22.44 | -0.07 | -0.31 | 22.6 | 22.6 | 22.44 | 4275 |
| 1721342100 | 22.51 | -0.38 | -1.66 | 22.57 | 22.57 | 22.495 | 2324 |
| 1721255700 | 22.8908 | 0 | 0.00 | 22.82 | 22.8908 | 22.82 | 153 |
| 1721169300 | 22.8908 | 0.16 | 0.71 | 22.755 | 22.8908 | 22.755 | 979 |
| 1721082900 | 22.73 | -0.17 | -0.74 | 22.74 | 22.74 | 22.7 | 531 |
| 1720823700 | 22.8999 | -0.05 | -0.22 | 22.98 | 23 | 22.85 | 1956 |
| 1720737300 | 22.95 | 0.13 | 0.57 | 22.85 | 22.9999 | 22.85 | 2406 |
| 1720650900 | 22.82 | 0.12 | 0.53 | 22.7 | 22.82 | 22.68 | 975 |
| 1720564500 | 22.7 | -0.06 | -0.26 | 22.75 | 22.75 | 22.6 | 1190 |
| 1720478100 | 22.76 | -0.14 | -0.63 | 22.85 | 22.85 | 22.62 | 385 |
| 1720218900 | 22.9047 | 0 | 0.00 | 22.89 | 22.9047 | 22.62 | 3 |
| 1720040640 | 22.9047 | 0 | 0.00 | 22.9047 | 22.9047 | 22.9047 | 0 |
| 1719959700 | 22.9047 | 0.13 | 0.59 | 22.85 | 22.9047 | 22.85 | 383 |
| 1719873300 | 22.77 | 0.12 | 0.53 | 22.53 | 22.85 | 22.53 | 1691 |
| 1719614100 | 22.65 | 0 | 0.00 | 22.65 | 22.65 | 22.65 | 0 |
| 1719527700 | 22.65 | 0 | 0.00 | 22.65 | 22.905 | 22.65 | 3787 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
