Stockscreener 앱 받기
2.70
0.00%
0.00
시간 외 거래:
2.72
0.02
+0.74%
Oxford Square Capital Corp 주식 (OXSQ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $2.73 | $2.69 | $0.04 | 464,225.0 | +0.00% |
| 2024-11-15 | $2.79 | $2.67 | $0.12 | 1,084,485.0 | -3.57% |
| 2024-11-14 | $2.83 | $2.78 | $0.05 | 884,614.0 | +0.00% |
| 2024-11-13 | $2.86 | $2.79 | $0.07 | 558,552.0 | -1.75% |
| 2024-11-12 | $2.87 | $2.82 | $0.05 | 779,766.0 | -0.70% |
| 2024-11-11 | $2.93 | $2.86 | $0.0712 | 626,977.0 | -1.37% |
| 2024-11-08 | $2.96 | $2.91 | $0.05 | 509,263.0 | -1.36% |
| 2024-11-07 | $2.95 | $2.92 | $0.03 | 338,223.0 | +1.03% |
| 2024-11-06 | $2.94 | $2.89 | $0.0499 | 368,012.0 | +0.69% |
| 2024-11-05 | $2.91 | $2.87 | $0.04 | 337,627.0 | +0.00% |
| 2024-11-04 | $2.92 | $2.90 | $0.02 | 284,303.0 | -1.02% |
| 2024-11-01 | $2.95 | $2.91 | $0.04 | 410,498.0 | +0.34% |
| 2024-10-31 | $2.93 | $2.90 | $0.03 | 334,034.0 | +0.34% |
| 2024-10-30 | $2.91 | $2.88 | $0.03 | 211,955.0 | +0.69% |
| 2024-10-29 | $2.90 | $2.88 | $0.02 | 202,961.0 | +0.00% |
| 2024-10-28 | $2.90 | $2.89 | $0.015 | 185,010.0 | -0.34% |
| 2024-10-25 | $2.91 | $2.89 | $0.02 | 208,477.0 | -0.34% |
| 2024-10-24 | $2.92 | $2.88 | $0.04 | 351,900.0 | +0.69% |
| 2024-10-23 | $2.92 | $2.89 | $0.025 | 217,031.0 | -0.34% |
| 2024-10-22 | $2.92 | $2.88 | $0.04 | 296,727.0 | -0.34% |
Oxford Square Capital Corp 주식 (OXSQ) 연도별 가격 이력
이 심층 분석에서는 Oxford Square Capital Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OXSQ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Oxford Square Capital Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Oxford Square Capital Corp 주식 (OXSQ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $2.96 | $2.67 | $0.29 | 7,110,770.0 | -7.53% |
| 2024-10 | $2.99 | $2.80 | $0.19 | 8,585,160.0 | +3.18% |
| 2024-09 | $2.96 | $2.74 | $0.22 | 12,356,198.0 | -3.74% |
| 2024-08 | $3.07 | $2.92 | $0.15 | 7,721,250.0 | -2.65% |
| 2024-07 | $3.10 | $2.91 | $0.19 | 7,670,548.0 | +2.72% |
| 2024-06 | $3.13 | $2.91 | $0.22 | 6,178,636.0 | -4.85% |
| 2024-05 | $3.29 | $3.04 | $0.25 | 6,094,905.0 | -4.04% |
| 2024-04 | $3.24 | $3.10 | $0.1399 | 4,098,918.0 | +1.58% |
| 2024-03 | $3.22 | $3.01 | $0.2099 | 4,151,836.0 | +2.59% |
| 2024-02 | $3.14 | $3.01 | $0.13 | 3,898,171.0 | +1.31% |
| 2024-01 | $3.10 | $2.85 | $0.25 | 5,255,305.0 | +6.64% |
Oxford Square Capital Corp 주식 (OXSQ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.98 | $2.84 | $0.14 | 5,069,028.0 | -1.72% |
| 2023-11 | $3.05 | $2.85 | $0.20 | 3,827,220.0 | +0.69% |
| 2023-10 | $3.12 | $2.82 | $0.30 | 4,180,372.0 | -3.99% |
| 2023-09 | $3.16 | $2.88 | $0.28 | 5,251,376.0 | -2.90% |
| 2023-08 | $3.29 | $2.95 | $0.34 | 7,523,625.0 | +1.64% |
| 2023-07 | $3.10 | $2.68 | $0.42 | 5,367,441.0 | +15.09% |
| 2023-06 | $2.92 | $2.60 | $0.32 | 7,491,796.0 | -6.03% |
| 2023-05 | $3.13 | $2.75 | $0.38 | 7,423,054.0 | -8.44% |
| 2023-04 | $3.20 | $3.01 | $0.19 | 2,077,534.0 | -2.53% |
| 2023-03 | $3.63 | $3.00 | $0.63 | 3,936,333.0 | -9.71% |
| 2023-02 | $3.70 | $3.43 | $0.27 | 2,624,543.0 | -3.85% |
| 2023-01 | $3.68 | $3.04 | $0.64 | 3,339,992.0 | +16.67% |
Oxford Square Capital Corp 주식 (OXSQ) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $3.25 | $2.94 | $0.31 | 2,874,930.0 | -0.95% |
| 2022-11 | $3.23 | $2.96 | $0.27 | 2,848,668.0 | +6.06% |
| 2022-10 | $3.19 | $2.82 | $0.37 | 2,711,292.0 | -1.33% |
| 2022-09 | $3.95 | $2.94 | $1.01 | 3,563,083.0 | -20.58% |
| 2022-08 | $4.05 | $3.67 | $0.38 | 3,160,649.0 | +0.80% |
| 2022-07 | $3.83 | $3.52 | $0.31 | 2,475,079.0 | +3.30% |
| 2022-06 | $4.29 | $3.45 | $0.84 | 4,748,596.0 | -10.12% |
| 2022-05 | $4.16 | $3.85 | $0.31 | 4,191,381.0 | +3.05% |
| 2022-04 | $4.25 | $3.88 | $0.37 | 3,794,588.0 | -6.21% |
| 2022-03 | $4.24 | $3.90 | $0.34 | 4,091,997.0 | +0.96% |
| 2022-02 | $4.28 | $3.74 | $0.54 | 3,389,688.0 | +0.48% |
| 2022-01 | $4.42 | $3.68 | $0.74 | 4,475,529.0 | +1.23% |
0.09%
0.67%
자본화:
|
볼륨(24시간):