Skip to main content
Oxford Square Capital Corp. (OXSQ)
NASDAQ: OXSQ · Real-Time Price · USD
2.840
0.00 (0.00%)
Feb 21, 2025, 4:00 PM EST - Market closed

Oxford Square Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20252.842.852.832.842.84-284,825
Feb 20, 20252.832.842.822.842.84-229,421
Feb 19, 20252.812.842.802.842.841.07%229,153
Feb 18, 20252.792.832.792.812.810.36%377,364
Feb 14, 20252.802.842.782.802.80-1.75%336,198
Feb 13, 20252.852.872.832.852.820.35%603,274
Feb 12, 20252.802.852.782.842.811.43%627,529
Feb 11, 20252.802.812.782.802.770.36%466,496
Feb 10, 20252.762.792.752.792.761.09%452,760
Feb 7, 20252.742.782.732.762.730.73%487,110
Feb 6, 20252.742.752.722.742.71-256,290
Feb 5, 20252.722.742.712.742.711.48%305,296
Feb 4, 20252.732.742.702.702.67-1.10%441,907
Feb 3, 20252.692.742.672.732.700.74%652,786
Jan 31, 20252.682.722.672.712.681.50%604,861
Jan 30, 20252.642.682.642.672.641.14%359,315
Jan 29, 20252.672.672.622.642.61-264,251
Jan 28, 20252.662.662.632.642.61-0.75%265,540
Jan 27, 20252.672.682.652.662.63-0.37%257,965
Jan 24, 20252.662.682.652.672.640.38%271,045
Jan 23, 20252.652.662.632.662.630.38%362,929
Jan 22, 20252.682.682.632.652.62-0.38%183,234
Jan 21, 20252.642.662.602.662.631.92%356,108
Jan 17, 20252.642.652.612.612.58-2.61%428,440
Jan 16, 20252.672.702.652.682.610.37%613,625
Jan 15, 20252.622.672.622.672.602.30%591,358
Jan 14, 20252.562.612.562.612.541.95%511,543
Jan 13, 20252.562.582.512.562.500.39%542,776
Jan 10, 20252.562.572.532.552.49-0.39%331,380
Jan 8, 20252.582.592.532.562.50-0.78%270,648
Jan 7, 20252.572.592.562.582.510.39%342,739
Jan 6, 20252.562.592.522.572.51-595,000
Jan 3, 20252.532.572.502.572.512.39%546,950
Jan 2, 20252.452.522.442.512.452.87%543,918
Dec 31, 20242.412.442.402.442.381.24%863,294
Dec 30, 20242.452.462.402.412.35-2.03%1,013,272
Dec 27, 20242.502.502.452.462.40-1.20%412,748
Dec 26, 20242.492.502.482.492.43-0.40%427,506
Dec 24, 20242.482.502.472.502.440.81%224,237
Dec 23, 20242.512.522.472.482.42-0.80%326,857
Dec 20, 20242.502.532.482.502.440.81%398,662
Dec 19, 20242.502.512.442.482.420.81%701,394
Dec 18, 20242.622.622.452.462.40-5.38%1,444,333
Dec 17, 20242.622.632.592.602.53-1.52%532,216
Dec 16, 20242.642.652.632.642.54-0.38%594,931
Dec 13, 20242.652.662.642.652.55-282,923
Dec 12, 20242.642.652.642.652.55-387,876
Dec 11, 20242.652.662.642.652.55-0.38%441,954
Dec 10, 20242.662.662.642.662.560.38%342,859
Dec 9, 20242.662.672.642.652.55-0.38%407,115
Dec 6, 20242.652.672.652.662.560.38%313,856
Dec 5, 20242.652.662.642.652.55-321,459
Dec 4, 20242.662.682.642.652.550.38%375,666
Dec 3, 20242.692.692.642.642.54-1.12%418,312
Dec 2, 20242.702.712.662.672.57-1.11%479,348
Nov 29, 20242.702.722.682.702.600.75%291,967
Nov 27, 20242.642.682.642.682.581.90%344,763
Nov 26, 20242.672.672.632.632.53-1.50%324,624
Nov 25, 20242.642.682.642.672.571.91%374,480
Nov 22, 20242.632.642.622.622.52-0.76%611,645
Nov 21, 20242.652.662.632.642.54-0.75%479,938
Nov 20, 20242.702.712.662.662.56-2.21%683,664
Nov 19, 20242.702.722.682.722.620.74%310,412
Nov 18, 20242.712.732.692.702.60-465,847
Nov 15, 20242.772.792.672.702.60-3.57%1,084,680
Nov 14, 20242.802.832.782.802.66-894,947
Nov 13, 20242.862.862.792.802.66-1.75%560,585
Nov 12, 20242.872.872.822.852.71-0.70%781,159
Nov 11, 20242.932.932.862.872.73-1.37%654,041
Nov 8, 20242.962.962.912.912.76-1.36%513,811
Nov 7, 20242.922.952.922.952.801.03%339,114
Nov 6, 20242.902.942.892.922.770.69%370,039
Nov 5, 20242.902.912.872.902.75-340,819
Nov 4, 20242.922.922.902.902.75-1.02%285,110
Nov 1, 20242.922.952.912.932.780.34%425,305
Oct 31, 20242.912.932.902.922.770.34%337,049
Oct 30, 20242.902.912.882.912.760.69%215,883
Oct 29, 20242.892.902.882.892.74-204,832
Oct 28, 20242.902.912.892.892.74-0.34%186,595
Oct 25, 20242.892.912.892.902.75-0.34%208,635
Oct 24, 20242.892.922.882.912.760.69%352,348
Oct 23, 20242.902.922.892.892.74-0.34%217,666
Oct 22, 20242.922.922.882.902.75-0.34%298,994
Oct 21, 20242.922.922.892.912.76-352,742
Oct 18, 20242.932.942.912.912.76-1.02%431,115
Oct 17, 20242.952.952.902.942.79-1.34%626,627
Oct 16, 20242.952.992.952.982.801.02%1,030,495
Oct 15, 20242.942.962.932.952.770.68%649,383
Oct 14, 20242.922.942.912.932.750.34%506,087
Oct 11, 20242.912.922.902.922.740.34%322,482
Oct 10, 20242.912.912.902.912.730.34%215,295
Oct 9, 20242.902.912.902.902.72-0.34%330,054
Oct 8, 20242.892.912.882.912.731.04%337,323
Oct 7, 20242.882.922.872.882.70-443,138
Oct 4, 20242.842.882.842.882.701.41%322,766
Oct 3, 20242.822.852.812.842.660.35%396,087
Oct 2, 20242.812.832.802.832.661.07%290,930
Oct 1, 20242.822.832.802.802.63-1.06%352,991
Sep 30, 20242.812.832.792.832.661.07%567,526
Sep 27, 20242.752.802.752.802.631.82%358,079