Stockscreener 앱 받기
1.8999
0.53%
0.0099
Oxford Square Capital Corp 주식 (OXSQ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $1.93 | $1.87 | $0.0585 | 229,455.0 | +0.26% |
| 2025-11-03 | $1.91 | $1.83 | $0.08 | 1,068,622.0 | -0.53% |
| 2025-10-31 | $1.90 | $1.83 | $0.0699 | 657,186.0 | +3.83% |
| 2025-10-30 | $1.87 | $1.82 | $0.05 | 346,788.0 | -1.61% |
| 2025-10-29 | $1.89 | $1.83 | $0.0556 | 493,507.0 | +0.54% |
| 2025-10-28 | $1.86 | $1.84 | $0.02 | 350,837.0 | -0.54% |
| 2025-10-27 | $1.90 | $1.84 | $0.05 | 558,196.0 | +0.54% |
| 2025-10-24 | $1.88 | $1.83 | $0.0457 | 498,805.0 | +0.00% |
| 2025-10-23 | $1.85 | $1.78 | $0.0749 | 944,909.0 | +3.93% |
| 2025-10-22 | $1.79 | $1.74 | $0.055 | 757,955.0 | +1.14% |
| 2025-10-21 | $1.78 | $1.71 | $0.07 | 493,187.0 | +1.73% |
| 2025-10-20 | $1.80 | $1.68 | $0.1199 | 1,092,348.0 | -1.14% |
| 2025-10-17 | $1.85 | $1.75 | $0.1046 | 957,445.0 | -5.91% |
| 2025-10-16 | $1.93 | $1.85 | $0.075 | 1,436,252.0 | -3.63% |
| 2025-10-15 | $1.94 | $1.85 | $0.09 | 1,067,920.0 | +5.46% |
| 2025-10-14 | $1.89 | $1.82 | $0.07 | 911,554.0 | -1.61% |
| 2025-10-13 | $1.87 | $1.77 | $0.10 | 1,176,875.0 | +6.90% |
| 2025-10-10 | $1.80 | $1.73 | $0.07 | 946,227.0 | +1.16% |
| 2025-10-09 | $1.78 | $1.72 | $0.06 | 893,925.0 | -1.15% |
| 2025-10-08 | $1.75 | $1.68 | $0.07 | 736,221.0 | +3.57% |
| 2025-10-07 | $1.69 | $1.64 | $0.05 | 816,028.0 | +0.00% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $1.93 | $1.83 | $0.10 | 1,298,077.0 | -0.26% |
| 2025-10 | $1.94 | $1.56 | $0.38 | 19,929,505.0 | +19.50% |
| 2025-09 | $2.22 | $1.56 | $0.66 | 24,416,500.0 | -27.40% |
| 2025-08 | $2.42 | $2.18 | $0.24 | 14,209,468.0 | -6.01% |
| 2025-07 | $2.38 | $2.22 | $0.16 | 12,952,704.0 | +4.48% |
| 2025-06 | $2.34 | $2.14 | $0.20 | 10,769,771.0 | -4.29% |
| 2025-05 | $2.56 | $2.31 | $0.2499 | 11,997,645.0 | -8.27% |
| 2025-04 | $2.64 | $2.28 | $0.36 | 10,450,293.0 | -2.68% |
| 2025-03 | $2.84 | $2.51 | $0.33 | 9,168,043.0 | -7.12% |
| 2025-02 | $2.87 | $2.67 | $0.195 | 7,431,318.0 | +3.69% |
| 2025-01 | $2.72 | $2.44 | $0.28 | 8,205,940.0 | +11.07% |
Oxford Square Capital Corp 주식 (OXSQ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.71 | $2.40 | $0.31 | 9,774,121.0 | -10.74% |
| 2024-11 | $2.96 | $2.62 | $0.34 | 10,034,200.0 | -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% |
0.07%
0.48%
자본화:
|
볼륨(24시간):