Oxford Square Capital Corp. (OXSQ)
NASDAQ: OXSQ · Real-Time Price · USD
1.730
+0.050 (2.98%)
At close: Mar 30, 2026, 4:00 PM EDT
1.735
+0.005 (0.29%)
Pre-market: Mar 31, 2026, 5:55 AM EDT
Oxford Square Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 1.68 | 1.76 | 1.68 | 1.73 | 1.73 | 2.98% | 1,389,633 |
| Mar 27, 2026 | 1.67 | 1.72 | 1.67 | 1.68 | 1.68 | - | 975,558 |
| Mar 26, 2026 | 1.67 | 1.69 | 1.66 | 1.68 | 1.68 | - | 776,990 |
| Mar 25, 2026 | 1.72 | 1.74 | 1.68 | 1.68 | 1.68 | -1.75% | 1,535,911 |
| Mar 24, 2026 | 1.73 | 1.75 | 1.71 | 1.71 | 1.71 | - | 2,086,681 |
| Mar 23, 2026 | 1.70 | 1.74 | 1.69 | 1.71 | 1.71 | 0.59% | 2,112,467 |
| Mar 20, 2026 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | -1.16% | 1,347,341 |
| Mar 19, 2026 | 1.70 | 1.75 | 1.70 | 1.72 | 1.72 | 1.18% | 1,548,016 |
| Mar 18, 2026 | 1.71 | 1.72 | 1.69 | 1.70 | 1.70 | -1.16% | 1,153,097 |
| Mar 17, 2026 | 1.73 | 1.75 | 1.71 | 1.72 | 1.72 | -1.71% | 1,590,601 |
| Mar 16, 2026 | 1.77 | 1.79 | 1.74 | 1.75 | 1.72 | 0.57% | 2,376,378 |
| Mar 13, 2026 | 1.77 | 1.79 | 1.73 | 1.74 | 1.71 | -0.57% | 1,370,743 |
| Mar 12, 2026 | 1.81 | 1.82 | 1.75 | 1.75 | 1.72 | -3.31% | 1,901,324 |
| Mar 11, 2026 | 1.80 | 1.84 | 1.80 | 1.81 | 1.77 | 1.12% | 1,171,957 |
| Mar 10, 2026 | 1.80 | 1.83 | 1.79 | 1.79 | 1.75 | - | 1,234,399 |
| Mar 9, 2026 | 1.82 | 1.83 | 1.78 | 1.79 | 1.75 | -3.24% | 2,218,263 |
| Mar 6, 2026 | 1.86 | 1.87 | 1.84 | 1.85 | 1.81 | -0.54% | 888,458 |
| Mar 5, 2026 | 1.83 | 1.88 | 1.83 | 1.86 | 1.82 | 1.64% | 1,168,726 |
| Mar 4, 2026 | 1.85 | 1.85 | 1.81 | 1.83 | 1.79 | 0.55% | 887,794 |
| Mar 3, 2026 | 1.75 | 1.85 | 1.72 | 1.82 | 1.78 | - | 2,024,688 |
| Mar 2, 2026 | 1.75 | 1.82 | 1.75 | 1.82 | 1.78 | 2.82% | 1,086,430 |
| Feb 27, 2026 | 1.81 | 1.81 | 1.77 | 1.77 | 1.73 | -1.67% | 1,080,935 |
| Feb 26, 2026 | 1.83 | 1.83 | 1.76 | 1.80 | 1.76 | -2.17% | 1,537,410 |
| Feb 25, 2026 | 1.77 | 1.85 | 1.77 | 1.84 | 1.80 | 3.95% | 1,157,823 |
| Feb 24, 2026 | 1.73 | 1.80 | 1.72 | 1.77 | 1.73 | 2.31% | 1,551,146 |
| Feb 23, 2026 | 1.80 | 1.81 | 1.72 | 1.73 | 1.70 | -2.81% | 1,737,015 |
| Feb 20, 2026 | 1.80 | 1.81 | 1.75 | 1.78 | 1.74 | -1.66% | 973,528 |
| Feb 19, 2026 | 1.85 | 1.86 | 1.79 | 1.81 | 1.77 | -1.09% | 1,252,630 |
| Feb 18, 2026 | 1.75 | 1.85 | 1.74 | 1.83 | 1.79 | 4.57% | 1,271,569 |
| Feb 17, 2026 | 1.78 | 1.78 | 1.73 | 1.75 | 1.72 | -3.31% | 2,859,171 |
| Feb 13, 2026 | 1.88 | 1.89 | 1.81 | 1.81 | 1.77 | -5.73% | 1,720,350 |
| Feb 12, 2026 | 1.91 | 1.93 | 1.89 | 1.92 | 1.85 | 1.05% | 1,991,072 |
| Feb 11, 2026 | 1.90 | 1.92 | 1.87 | 1.90 | 1.83 | 0.53% | 1,339,794 |
| Feb 10, 2026 | 1.91 | 1.92 | 1.88 | 1.89 | 1.82 | -1.05% | 1,446,726 |
| Feb 9, 2026 | 1.92 | 1.92 | 1.88 | 1.91 | 1.84 | 0.53% | 915,154 |
| Feb 6, 2026 | 1.88 | 1.92 | 1.84 | 1.90 | 1.83 | 2.70% | 868,295 |
| Feb 5, 2026 | 1.89 | 1.90 | 1.83 | 1.85 | 1.78 | -2.12% | 1,169,093 |
| Feb 4, 2026 | 1.85 | 1.90 | 1.84 | 1.89 | 1.82 | 2.72% | 932,839 |
| Feb 3, 2026 | 1.84 | 1.88 | 1.79 | 1.84 | 1.77 | 1.10% | 1,744,799 |
| Feb 2, 2026 | 1.88 | 1.88 | 1.82 | 1.82 | 1.75 | -2.15% | 1,611,724 |
| Jan 30, 2026 | 1.94 | 1.94 | 1.86 | 1.86 | 1.79 | -3.63% | 1,721,641 |
| Jan 29, 2026 | 1.92 | 1.97 | 1.91 | 1.93 | 1.86 | 0.52% | 1,023,228 |
| Jan 28, 2026 | 1.91 | 1.92 | 1.89 | 1.92 | 1.85 | 2.13% | 874,421 |
| Jan 27, 2026 | 1.86 | 1.91 | 1.86 | 1.88 | 1.81 | 1.08% | 846,332 |
| Jan 26, 2026 | 1.89 | 1.90 | 1.84 | 1.86 | 1.79 | -1.59% | 905,082 |
| Jan 23, 2026 | 1.88 | 1.90 | 1.87 | 1.89 | 1.82 | 1.61% | 566,840 |
| Jan 22, 2026 | 1.86 | 1.89 | 1.85 | 1.86 | 1.79 | 1.09% | 676,836 |
| Jan 21, 2026 | 1.85 | 1.88 | 1.83 | 1.84 | 1.77 | 0.55% | 817,876 |
| Jan 20, 2026 | 1.88 | 1.88 | 1.82 | 1.83 | 1.76 | -1.61% | 1,318,067 |
| Jan 16, 2026 | 1.90 | 1.92 | 1.85 | 1.86 | 1.79 | -4.62% | 1,464,294 |