Skip to main content
Oxford Square Capital Corp. (OXSQ)
NASDAQ: OXSQ · Real-Time Price · USD
2.645
-0.015 (-0.56%)
Nov 21, 2024, 10:43 AM EST - Market open

Oxford Square Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20242.702.712.662.662.66-2.21%683,664
Nov 19, 20242.702.722.682.722.720.74%310,412
Nov 18, 20242.712.732.692.702.70-465,847
Nov 15, 20242.772.792.672.702.70-3.57%1,084,680
Nov 14, 20242.802.832.782.802.76-894,947
Nov 13, 20242.862.862.792.802.76-1.75%560,585
Nov 12, 20242.872.872.822.852.81-0.70%781,159
Nov 11, 20242.932.932.862.872.83-1.37%654,041
Nov 8, 20242.962.962.912.912.87-1.36%513,811
Nov 7, 20242.922.952.922.952.911.03%339,114
Nov 6, 20242.902.942.892.922.880.69%370,039
Nov 5, 20242.902.912.872.902.86-340,819
Nov 4, 20242.922.922.902.902.86-1.02%285,110
Nov 1, 20242.922.952.912.932.890.34%425,305
Oct 31, 20242.912.932.902.922.880.34%337,049
Oct 30, 20242.902.912.882.912.870.69%215,883
Oct 29, 20242.892.902.882.892.85-204,832
Oct 28, 20242.902.912.892.892.85-0.34%186,595
Oct 25, 20242.892.912.892.902.86-0.34%208,635
Oct 24, 20242.892.922.882.912.870.69%352,348
Oct 23, 20242.902.922.892.892.85-0.34%217,666
Oct 22, 20242.922.922.882.902.86-0.34%298,994
Oct 21, 20242.922.922.892.912.87-352,742
Oct 18, 20242.932.942.912.912.87-1.02%431,115
Oct 17, 20242.952.952.902.942.90-1.34%626,627
Oct 16, 20242.952.992.952.982.911.02%1,030,495
Oct 15, 20242.942.962.932.952.880.68%649,383
Oct 14, 20242.922.942.912.932.860.34%506,087
Oct 11, 20242.912.922.902.922.850.34%322,482
Oct 10, 20242.912.912.902.912.840.34%215,295
Oct 9, 20242.902.912.902.902.83-0.34%330,054
Oct 8, 20242.892.912.882.912.841.04%337,323
Oct 7, 20242.882.922.872.882.81-443,138
Oct 4, 20242.842.882.842.882.811.41%322,766
Oct 3, 20242.822.852.812.842.770.35%396,087
Oct 2, 20242.812.832.802.832.761.07%290,930
Oct 1, 20242.822.832.802.802.73-1.06%352,991
Sep 30, 20242.812.832.792.832.761.07%567,526
Sep 27, 20242.752.802.752.802.731.82%358,079
Sep 26, 20242.762.762.742.752.68-517,230
Sep 25, 20242.762.782.752.752.68-0.36%547,530
Sep 24, 20242.802.812.762.762.69-1.78%714,431
Sep 23, 20242.802.812.802.812.740.72%408,353
Sep 20, 20242.822.822.792.792.72-0.36%555,184
Sep 19, 20242.842.852.802.802.73-1.41%925,330
Sep 18, 20242.882.882.832.842.77-1.05%922,368
Sep 17, 20242.882.892.862.872.80-654,526
Sep 16, 20242.912.922.852.872.80-2.38%1,282,920
Sep 13, 20242.922.942.922.942.830.68%1,118,530
Sep 12, 20242.912.922.912.922.810.69%344,500
Sep 11, 20242.912.922.892.902.80-0.34%319,002
Sep 10, 20242.922.932.902.912.81-0.34%733,358
Sep 9, 20242.942.942.912.922.81-492,262
Sep 6, 20242.942.952.912.922.81-0.68%384,085
Sep 5, 20242.932.942.922.942.830.34%453,096
Sep 4, 20242.952.952.922.932.82-0.68%613,081
Sep 3, 20242.942.962.942.952.840.34%489,891
Aug 30, 20242.952.962.932.942.83-488,436
Aug 29, 20242.932.942.932.942.830.34%351,634
Aug 28, 20242.952.952.922.932.82-0.68%370,855
Aug 27, 20242.952.962.942.952.840.34%273,819
Aug 26, 20242.962.962.942.942.83-0.34%371,043
Aug 23, 20242.962.962.942.952.84-0.34%449,348
Aug 22, 20242.962.972.952.962.85-302,408
Aug 21, 20242.962.972.952.962.85-514,564
Aug 20, 20242.982.992.952.962.85-0.67%447,321
Aug 19, 20242.962.982.962.982.870.34%400,635
Aug 16, 20243.023.032.962.972.86-2.30%703,483
Aug 15, 20243.063.073.033.042.90-0.65%383,385
Aug 14, 20243.033.063.023.062.920.99%326,167
Aug 13, 20243.023.033.023.032.890.33%218,268
Aug 12, 20243.003.022.993.022.880.67%289,162
Aug 9, 20242.993.002.993.002.861.01%148,142
Aug 8, 20243.003.002.972.972.83-0.34%201,709
Aug 7, 20242.973.002.972.982.840.34%187,740
Aug 6, 20242.972.992.962.972.830.34%260,453
Aug 5, 20242.992.992.932.962.82-1.33%619,756
Aug 2, 20243.003.012.993.002.86-233,346
Aug 1, 20243.003.033.003.002.86-0.66%236,550
Jul 31, 20243.013.053.003.022.880.67%268,556
Jul 30, 20242.993.002.983.002.860.33%186,134
Jul 29, 20243.003.002.982.992.850.34%168,549
Jul 26, 20242.983.002.972.982.84-211,089
Jul 25, 20242.973.002.972.982.84-186,774
Jul 24, 20242.983.012.972.982.84-0.67%272,151
Jul 23, 20243.013.022.993.002.86-0.33%377,740
Jul 22, 20243.023.033.003.012.87-0.33%175,834
Jul 19, 20243.013.023.003.022.880.33%118,562
Jul 18, 20243.033.053.003.012.87-1.31%329,762
Jul 17, 20243.043.063.023.052.91-1.61%495,908
Jul 16, 20243.033.103.033.102.922.65%856,000
Jul 15, 20243.033.033.013.022.840.33%801,985
Jul 12, 20243.013.022.993.012.840.67%388,387
Jul 11, 20243.003.012.982.992.82-421,164
Jul 10, 20242.992.992.972.992.820.67%201,823
Jul 9, 20242.983.002.962.972.80-0.67%278,046
Jul 8, 20242.962.992.962.992.821.01%230,147
Jul 5, 20242.962.972.952.962.79-230,607
Jul 3, 20242.932.962.922.962.791.37%245,260
Jul 2, 20242.932.932.912.922.75-972,460