Skip to main content
Oxford Square Capital Corp. (OXSQ)
NASDAQ: OXSQ · Real-Time Price · USD
2.660
+0.050 (1.92%)
At close: Jan 21, 2025, 4:00 PM
2.659
-0.001 (-0.03%)
After-hours: Jan 21, 2025, 5:39 PM EST

Oxford Square Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20252.642.662.602.662.661.92%355,565
Jan 17, 20252.642.652.612.612.61-2.61%428,440
Jan 16, 20252.672.702.652.682.650.37%613,625
Jan 15, 20252.622.672.622.672.642.30%591,358
Jan 14, 20252.562.612.562.612.581.95%511,543
Jan 13, 20252.562.582.512.562.530.39%542,776
Jan 10, 20252.562.572.532.552.52-0.39%331,380
Jan 8, 20252.582.592.532.562.53-0.78%270,648
Jan 7, 20252.572.592.562.582.550.39%342,739
Jan 6, 20252.562.592.522.572.54-595,000
Jan 3, 20252.532.572.502.572.542.39%546,950
Jan 2, 20252.452.522.442.512.482.87%543,918
Dec 31, 20242.412.442.402.442.411.24%863,294
Dec 30, 20242.452.462.402.412.38-2.03%1,013,272
Dec 27, 20242.502.502.452.462.43-1.20%412,748
Dec 26, 20242.492.502.482.492.46-0.40%427,506
Dec 24, 20242.482.502.472.502.470.81%224,237
Dec 23, 20242.512.522.472.482.45-0.80%326,857
Dec 20, 20242.502.532.482.502.470.81%398,662
Dec 19, 20242.502.512.442.482.450.81%701,394
Dec 18, 20242.622.622.452.462.43-5.38%1,444,333
Dec 17, 20242.622.632.592.602.57-1.52%532,216
Dec 16, 20242.642.652.632.642.57-0.38%594,931
Dec 13, 20242.652.662.642.652.58-282,923
Dec 12, 20242.642.652.642.652.58-387,876
Dec 11, 20242.652.662.642.652.58-0.38%441,954
Dec 10, 20242.662.662.642.662.590.38%342,859
Dec 9, 20242.662.672.642.652.58-0.38%407,115
Dec 6, 20242.652.672.652.662.590.38%313,856
Dec 5, 20242.652.662.642.652.58-321,459
Dec 4, 20242.662.682.642.652.580.38%375,666
Dec 3, 20242.692.692.642.642.57-1.12%418,312
Dec 2, 20242.702.712.662.672.60-1.11%479,348
Nov 29, 20242.702.722.682.702.630.75%291,967
Nov 27, 20242.642.682.642.682.611.90%344,763
Nov 26, 20242.672.672.632.632.56-1.50%324,624
Nov 25, 20242.642.682.642.672.601.91%374,480
Nov 22, 20242.632.642.622.622.55-0.76%611,645
Nov 21, 20242.652.662.632.642.57-0.75%479,938
Nov 20, 20242.702.712.662.662.59-2.21%683,664
Nov 19, 20242.702.722.682.722.650.74%310,412
Nov 18, 20242.712.732.692.702.63-465,847
Nov 15, 20242.772.792.672.702.63-3.57%1,084,680
Nov 14, 20242.802.832.782.802.69-894,947
Nov 13, 20242.862.862.792.802.69-1.75%560,585
Nov 12, 20242.872.872.822.852.74-0.70%781,159
Nov 11, 20242.932.932.862.872.76-1.37%654,041
Nov 8, 20242.962.962.912.912.80-1.36%513,811
Nov 7, 20242.922.952.922.952.841.03%339,114
Nov 6, 20242.902.942.892.922.810.69%370,039
Nov 5, 20242.902.912.872.902.79-340,819
Nov 4, 20242.922.922.902.902.79-1.02%285,110
Nov 1, 20242.922.952.912.932.820.34%425,305
Oct 31, 20242.912.932.902.922.810.34%337,049
Oct 30, 20242.902.912.882.912.800.69%215,883
Oct 29, 20242.892.902.882.892.78-204,832
Oct 28, 20242.902.912.892.892.78-0.34%186,595
Oct 25, 20242.892.912.892.902.79-0.34%208,635
Oct 24, 20242.892.922.882.912.800.69%352,348
Oct 23, 20242.902.922.892.892.78-0.34%217,666
Oct 22, 20242.922.922.882.902.79-0.34%298,994
Oct 21, 20242.922.922.892.912.80-352,742
Oct 18, 20242.932.942.912.912.80-1.02%431,115
Oct 17, 20242.952.952.902.942.83-1.34%626,627
Oct 16, 20242.952.992.952.982.831.02%1,030,495
Oct 15, 20242.942.962.932.952.800.68%649,383
Oct 14, 20242.922.942.912.932.780.34%506,087
Oct 11, 20242.912.922.902.922.770.34%322,482
Oct 10, 20242.912.912.902.912.760.34%215,295
Oct 9, 20242.902.912.902.902.76-0.34%330,054
Oct 8, 20242.892.912.882.912.761.04%337,323
Oct 7, 20242.882.922.872.882.74-443,138
Oct 4, 20242.842.882.842.882.741.41%322,766
Oct 3, 20242.822.852.812.842.700.35%396,087
Oct 2, 20242.812.832.802.832.691.07%290,930
Oct 1, 20242.822.832.802.802.66-1.06%352,991
Sep 30, 20242.812.832.792.832.691.07%567,526
Sep 27, 20242.752.802.752.802.661.82%358,079
Sep 26, 20242.762.762.742.752.61-517,230
Sep 25, 20242.762.782.752.752.61-0.36%547,530
Sep 24, 20242.802.812.762.762.62-1.78%714,431
Sep 23, 20242.802.812.802.812.670.72%408,353
Sep 20, 20242.822.822.792.792.65-0.36%555,184
Sep 19, 20242.842.852.802.802.66-1.41%925,330
Sep 18, 20242.882.882.832.842.70-1.05%922,368
Sep 17, 20242.882.892.862.872.73-654,526
Sep 16, 20242.912.922.852.872.73-2.38%1,282,920
Sep 13, 20242.922.942.922.942.760.68%1,118,530
Sep 12, 20242.912.922.912.922.740.69%344,500
Sep 11, 20242.912.922.892.902.72-0.34%319,002
Sep 10, 20242.922.932.902.912.73-0.34%733,358
Sep 9, 20242.942.942.912.922.74-492,262
Sep 6, 20242.942.952.912.922.74-0.68%384,085
Sep 5, 20242.932.942.922.942.760.34%453,096
Sep 4, 20242.952.952.922.932.75-0.68%613,081
Sep 3, 20242.942.962.942.952.770.34%489,891
Aug 30, 20242.952.962.932.942.76-488,436
Aug 29, 20242.932.942.932.942.760.34%351,634
Aug 28, 20242.952.952.922.932.75-0.68%370,855
Aug 27, 20242.952.962.942.952.770.34%273,819