Canada markets closed

Oxford Square Capital Corp. - 6 (OXSQZ)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
24.24+0.01 (+0.04%)
At close: 04:00PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202424.1124.2424.1124.2424.24350
May 02, 202424.0024.3123.9124.2524.251,500
May 01, 202423.8723.8723.8723.8723.87-
Apr 30, 202423.8723.8723.8723.8723.87800
Apr 29, 202423.9124.0023.9124.0024.001,700
Apr 26, 202423.9624.0023.9023.9023.902,700
Apr 25, 202424.0724.1024.0724.1024.10400
Apr 24, 202424.0024.1423.9024.0824.083,400
Apr 23, 202424.1024.1024.1024.1024.10500
Apr 22, 202424.0324.0923.9524.0924.091,400
Apr 19, 202424.0424.0423.9823.9823.981,000
Apr 18, 202424.0024.0624.0024.0624.061,000
Apr 17, 202424.0424.0523.9523.9723.971,700
Apr 16, 202424.1124.1723.9524.0324.031,100
Apr 15, 202424.1624.1624.1524.1624.16300
Apr 12, 202424.1324.2324.1324.2024.204,500
Apr 12, 20240.391 Dividend
Apr 11, 202424.4824.4824.4824.4824.09200
Apr 10, 202424.4024.4024.4024.4024.01200
Apr 09, 202424.2624.4024.2424.4024.011,900
Apr 08, 202424.3124.3524.2224.2523.862,000
Apr 05, 202424.4824.4824.4824.4824.09-
Apr 04, 202424.4824.4824.4824.4824.09700
Apr 03, 202424.4124.4124.2124.2123.824,100
Apr 02, 202424.4724.4724.3224.3223.931,100
Apr 01, 202424.3124.5024.3124.4524.062,100
Mar 28, 202424.3724.3724.3724.3723.98-
Mar 27, 202424.3724.4024.3724.3723.983,100
Mar 26, 202424.2524.3524.2524.2523.861,600
Mar 25, 202424.2224.2624.1624.2523.861,000
Mar 22, 202424.3524.3624.3524.3623.971,000
Mar 21, 202424.2924.2924.2924.2923.90-
Mar 20, 202424.0224.2924.0024.2923.902,300
Mar 19, 202424.3524.3524.3524.3523.97300
Mar 18, 202424.2824.3024.2524.3023.911,400
Mar 15, 202424.2024.2024.1824.1823.79600
Mar 14, 202424.3024.3024.3024.3023.91-
Mar 13, 202424.3024.3024.3024.3023.91100
Mar 12, 202424.2624.2624.2524.2523.86900
Mar 11, 202424.3724.3724.3724.3723.98-
Mar 08, 202424.3024.3724.2524.3723.983,100
Mar 07, 202424.2724.3724.2224.2323.856,500
Mar 06, 202424.3624.3624.2724.3023.917,200
Mar 05, 202424.2824.4024.2524.4024.018,000
Mar 04, 202424.2624.2624.1524.2323.841,000
Mar 01, 202424.2824.2824.2824.2823.89-
Feb 29, 202424.2824.2824.2824.2823.89300
Feb 28, 202424.2624.3024.1124.2823.894,600
Feb 27, 202424.3024.3024.2724.3023.918,900
Feb 26, 202424.3024.3024.3024.3023.91500
Feb 23, 202424.3724.3724.2324.2923.903,400
Feb 22, 202424.3424.3924.3424.3523.96600
Feb 21, 202424.3024.3924.3024.3924.001,000
Feb 20, 202424.3524.3524.3024.3023.911,700
Feb 16, 202424.3724.3724.3724.3723.98-
Feb 15, 202424.3724.3724.3724.3723.98-
Feb 14, 202424.3724.3724.3724.3723.98-
Feb 13, 202424.3724.3724.3724.3723.98600
Feb 12, 202424.3924.3924.3924.3924.00-
Feb 09, 202424.3724.3924.3724.3924.00500
Feb 08, 202424.3824.3824.3324.3323.944,300
Feb 07, 202424.3724.3724.3724.3723.98200
Feb 06, 202424.2224.2224.2224.2223.84-
Feb 05, 202424.1924.3924.1924.2223.841,700
Feb 02, 202424.1624.3724.1424.3723.982,500
Feb 01, 202423.9323.9323.9323.9323.55-
Jan 31, 202424.3924.3923.9323.9323.556,800
Jan 30, 202424.1824.1824.0524.0623.682,000
Jan 29, 202424.3124.3824.0124.0123.626,000
Jan 26, 202424.2424.2724.2424.2523.864,300
Jan 25, 202424.2424.3524.2424.3523.961,100
Jan 24, 202424.2424.3024.2324.2923.902,200
Jan 23, 202424.2524.3024.1224.1623.771,400
Jan 22, 202424.2524.2524.0224.0223.641,300
Jan 19, 202424.2124.2124.2124.2123.83400
Jan 18, 202424.2024.2524.1724.2023.812,200
Jan 17, 202424.1024.1023.9623.9923.613,400
Jan 16, 202424.3024.3023.9523.9723.591,700
Jan 12, 202424.2824.2924.2024.2023.81900
Jan 11, 202424.1024.1024.0224.0523.67800
Jan 11, 20240.391 Dividend
Jan 10, 202424.5024.5024.5024.5023.72500
Jan 09, 202424.4024.4024.4024.4023.63500
Jan 08, 202424.3224.3424.3224.3223.552,100
Jan 05, 202424.3224.3424.3224.3423.57300
Jan 04, 202424.5024.5024.3924.4023.632,800
Jan 03, 202424.2524.4224.2524.3023.534,100
Jan 02, 202424.0724.5024.0724.5023.72700
Dec 29, 202324.2224.3523.9323.9323.172,200
Dec 28, 202323.8724.1923.8724.0623.293,100
Dec 27, 202324.0024.1824.0024.1823.41600
Dec 26, 202324.1824.1923.9024.1023.345,000
Dec 22, 202324.1924.1924.1924.1923.42-
Dec 21, 202323.9824.1923.9824.1923.421,900
Dec 20, 202323.9824.1723.7323.9223.163,300
Dec 19, 202323.9424.0523.9423.9823.22400
Dec 18, 202324.2424.2524.0524.0523.29600
Dec 15, 202323.9923.9923.9923.9923.23400
Dec 14, 202324.1824.2423.9023.9523.193,700
Dec 13, 202323.8524.1423.8524.1423.381,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...