Oxford Square Capital Corp. OXSQ
NASDAQ · Vereinigte Staaten · Sonstiges
$1,290,00 (0,00 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1,28 | -0,39 % | $1,29 | $1,29 | $1,28 | 446,92K |
| 2026-10-01 | $1,29 | +0,78 % | $1,28 | $1,30 | $1,28 | 1,22M |
| 2026-09-30 | $1,28 | 0,00 % | $1,28 | $1,30 | $1,27 | 1,54M |
| 2026-09-29 | $1,28 | +0,79 % | $1,28 | $1,29 | $1,26 | 1,15M |
| 2026-09-28 | $1,27 | 0,00 % | $1,27 | $1,28 | $1,26 | 1,08M |
| 2026-09-25 | $1,27 | 0,00 % | $1,26 | $1,28 | $1,26 | 582,40K |
| 2026-09-24 | $1,27 | 0,00 % | $1,28 | $1,28 | $1,25 | 828,90K |
| 2026-09-23 | $1,27 | +0,79 % | $1,26 | $1,28 | $1,26 | 733,20K |
| 2026-09-22 | $1,26 | 0,00 % | $1,27 | $1,28 | $1,26 | 680,70K |
| 2026-09-21 | $1,26 | -0,79 % | $1,26 | $1,28 | $1,26 | 1,05M |
| 2026-09-18 | $1,27 | 0,00 % | $1,27 | $1,28 | $1,24 | 1,21M |
| 2026-09-17 | $1,27 | -0,78 % | $1,29 | $1,29 | $1,25 | 1,82M |
| 2026-09-16 | $1,28 | -3,03 % | $1,29 | $1,30 | $1,25 | 2,30M |
| 2026-09-15 | $1,32 | -2,22 % | $1,36 | $1,36 | $1,30 | 2,82M |
| 2026-09-14 | $1,35 | +0,75 % | $1,35 | $1,36 | $1,34 | 1,40M |
| 2026-09-11 | $1,34 | 0,00 % | $1,35 | $1,36 | $1,34 | 1,51M |
| 2026-09-10 | $1,34 | 0,00 % | $1,34 | $1,34 | $1,33 | 957,20K |
| 2026-09-09 | $1,34 | +0,75 % | $1,33 | $1,35 | $1,32 | 1,17M |
| 2026-09-08 | $1,33 | -1,48 % | $1,36 | $1,37 | $1,32 | 1,59M |
| 2026-09-04 | $1,35 | 0,00 % | $1,35 | $1,36 | $1,34 | 1,07M |
| 2026-09-03 | $1,35 | -0,74 % | $1,36 | $1,38 | $1,35 | 1,54M |
| 2026-09-02 | $1,36 | +1,49 % | $1,36 | $1,37 | $1,34 | 1,17M |
| 2026-09-01 | $1,34 | 0,00 % | $1,35 | $1,36 | $1,31 | 1,12M |
| 2026-08-31 | $1,34 | -2,19 % | $1,38 | $1,39 | $1,34 | 1,96M |
| 2026-08-28 | $1,37 | +0,74 % | $1,36 | $1,39 | $1,36 | 942,00K |
| 2026-08-27 | $1,36 | +0,74 % | $1,36 | $1,39 | $1,34 | 970,60K |
| 2026-08-26 | $1,35 | -1,46 % | $1,37 | $1,37 | $1,34 | 1,15M |
| 2026-08-25 | $1,37 | -1,44 % | $1,40 | $1,41 | $1,36 | 1,84M |
| 2026-08-24 | $1,39 | -1,42 % | $1,41 | $1,42 | $1,38 | 1,36M |
| 2026-08-21 | $1,41 | +0,71 % | $1,41 | $1,42 | $1,40 | 951,60K |
| 2026-08-20 | $1,40 | -1,41 % | $1,42 | $1,43 | $1,39 | 1,58M |
| 2026-08-19 | $1,42 | -1,39 % | $1,44 | $1,45 | $1,41 | 1,43M |
| 2026-08-18 | $1,44 | +1,41 % | $1,41 | $1,45 | $1,41 | 1,47M |
| 2026-08-17 | $1,42 | -2,74 % | $1,42 | $1,43 | $1,37 | 2,13M |
| 2026-08-14 | $1,46 | -2,01 % | $1,50 | $1,51 | $1,44 | 4,22M |
| 2026-08-13 | $1,49 | -3,25 % | $1,54 | $1,54 | $1,47 | 2,07M |
| 2026-08-12 | $1,54 | +6,94 % | $1,45 | $1,56 | $1,45 | 2,14M |
| 2026-08-11 | $1,44 | -0,69 % | $1,45 | $1,48 | $1,43 | 1,68M |
| 2026-08-10 | $1,45 | -2,68 % | $1,49 | $1,50 | $1,44 | 2,52M |
| 2026-08-07 | $1,49 | 0,00 % | $1,50 | $1,51 | $1,48 | 2,89M |
| 2026-08-06 | $1,49 | -0,67 % | $1,50 | $1,51 | $1,48 | 864,50K |
| 2026-08-05 | $1,50 | 0,00 % | $1,51 | $1,51 | $1,48 | 1,43M |
| 2026-08-04 | $1,50 | -1,32 % | $1,53 | $1,53 | $1,48 | 1,61M |
| 2026-08-03 | $1,52 | -1,94 % | $1,54 | $1,56 | $1,51 | 3,20M |
| 2026-07-31 | $1,55 | +7,64 % | $1,47 | $1,57 | $1,46 | 3,46M |
| 2026-07-30 | $1,44 | +0,70 % | $1,44 | $1,45 | $1,42 | 760,30K |
| 2026-07-29 | $1,43 | +2,14 % | $1,41 | $1,44 | $1,39 | 844,00K |
| 2026-07-28 | $1,40 | -0,71 % | $1,42 | $1,42 | $1,38 | 690,20K |
| 2026-07-27 | $1,41 | -2,08 % | $1,44 | $1,49 | $1,38 | 1,45M |
| 2026-07-24 | $1,44 | 0,00 % | $1,44 | $1,47 | $1,43 | 394,00K |
| 2026-07-23 | $1,44 | -1,37 % | $1,45 | $1,46 | $1,42 | 761,00K |
| 2026-07-22 | $1,46 | -0,68 % | $1,48 | $1,49 | $1,44 | 638,90K |
| 2026-07-21 | $1,47 | 0,00 % | $1,45 | $1,50 | $1,45 | 1,40M |
| 2026-07-20 | $1,47 | +0,68 % | $1,44 | $1,50 | $1,43 | 1,59M |
| 2026-07-17 | $1,46 | -7,01 % | $1,50 | $1,53 | $1,45 | 1,50M |
| 2026-07-16 | $1,57 | -1,26 % | $1,60 | $1,61 | $1,55 | 3,53M |
| 2026-07-15 | $1,59 | +2,58 % | $1,56 | $1,60 | $1,55 | 1,53M |
| 2026-07-14 | $1,55 | +5,44 % | $1,49 | $1,56 | $1,49 | 1,81M |
| 2026-07-13 | $1,47 | -1,34 % | $1,50 | $1,51 | $1,47 | 1,60M |
| 2026-07-10 | $1,49 | +0,68 % | $1,49 | $1,52 | $1,47 | 1,38M |
| 2026-07-09 | $1,48 | +0,68 % | $1,48 | $1,51 | $1,46 | 1,47M |
| 2026-07-08 | $1,47 | +1,38 % | $1,44 | $1,50 | $1,42 | 2,14M |
| 2026-07-07 | $1,45 | +2,11 % | $1,42 | $1,46 | $1,39 | 1,66M |
| 2026-07-06 | $1,42 | +6,77 % | $1,33 | $1,42 | $1,32 | 1,97M |
| 2026-07-02 | $1,33 | +0,76 % | $1,33 | $1,34 | $1,29 | 1,38M |
| 2026-07-01 | $1,32 | 0,00 % | $1,33 | $1,35 | $1,32 | 1,49M |
| 2026-06-30 | $1,32 | -0,75 % | $1,34 | $1,35 | $1,32 | 1,26M |
| 2026-06-29 | $1,33 | +0,76 % | $1,34 | $1,36 | $1,32 | 1,51M |
| 2026-06-26 | $1,32 | -0,75 % | $1,33 | $1,35 | $1,32 | 840,40K |
| 2026-06-25 | $1,33 | +1,53 % | $1,31 | $1,35 | $1,30 | 979,90K |
| 2026-06-24 | $1,31 | +2,34 % | $1,28 | $1,34 | $1,25 | 1,19M |
| 2026-06-23 | $1,28 | +7,56 % | $1,17 | $1,29 | $1,17 | 1,59M |
| 2026-06-22 | $1,19 | -11,19 % | $1,31 | $1,32 | $1,18 | 3,94M |
| 2026-06-18 | $1,34 | +0,75 % | $1,33 | $1,36 | $1,33 | 892,00K |
| 2026-06-17 | $1,33 | 0,00 % | $1,33 | $1,35 | $1,31 | 1,04M |
| 2026-06-16 | $1,33 | -0,75 % | $1,30 | $1,34 | $1,30 | 1,20M |
| 2026-06-15 | $1,34 | -0,74 % | $1,37 | $1,38 | $1,31 | 2,26M |
| 2026-06-12 | $1,35 | -2,17 % | $1,39 | $1,40 | $1,35 | 2,05M |
| 2026-06-11 | $1,38 | +3,76 % | $1,35 | $1,43 | $1,35 | 1,58M |
| 2026-06-10 | $1,33 | +0,76 % | $1,33 | $1,39 | $1,33 | 1,09M |
| 2026-06-09 | $1,32 | -1,49 % | $1,32 | $1,36 | $1,31 | 840,00K |
| 2026-06-08 | $1,34 | +7,20 % | $1,28 | $1,36 | $1,24 | 1,53M |
| 2026-06-05 | $1,25 | -9,42 % | $1,37 | $1,38 | $1,25 | 2,34M |
| 2026-06-04 | $1,38 | +2,22 % | $1,35 | $1,41 | $1,35 | 1,65M |
| 2026-06-03 | $1,35 | -3,57 % | $1,40 | $1,41 | $1,34 | 1,18M |
| 2026-06-02 | $1,40 | +0,72 % | $1,40 | $1,42 | $1,39 | 1,02M |
| 2026-06-01 | $1,39 | +2,96 % | $1,32 | $1,43 | $1,32 | 2,42M |
| 2026-05-29 | $1,35 | +1,50 % | $1,33 | $1,36 | $1,29 | 1,77M |
| 2026-05-28 | $1,33 | +0,76 % | $1,32 | $1,36 | $1,31 | 1,26M |
| 2026-05-27 | $1,32 | -4,35 % | $1,38 | $1,39 | $1,31 | 1,38M |