Oxford Square Capital Corp. (OXSQ)
NASDAQ: OXSQ · Real-Time Price · USD
2.450
-0.040 (-1.61%)
At close: May 16, 2025, 4:00 PM
2.450
0.00 (-0.01%)
After-hours: May 16, 2025, 7:59 PM EDT
Oxford Square Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 2.45 | 2.46 | 2.43 | 2.45 | 2.45 | -1.61% | 460,882 |
| May 15, 2025 | 2.46 | 2.50 | 2.45 | 2.49 | 2.46 | 1.22% | 860,188 |
| May 14, 2025 | 2.49 | 2.50 | 2.45 | 2.46 | 2.43 | -0.81% | 755,614 |
| May 13, 2025 | 2.48 | 2.49 | 2.47 | 2.48 | 2.45 | - | 614,425 |
| May 12, 2025 | 2.49 | 2.49 | 2.47 | 2.48 | 2.45 | 0.81% | 680,515 |
| May 9, 2025 | 2.46 | 2.47 | 2.45 | 2.46 | 2.43 | - | 444,214 |
| May 8, 2025 | 2.48 | 2.48 | 2.44 | 2.46 | 2.43 | - | 418,569 |
| May 7, 2025 | 2.46 | 2.47 | 2.45 | 2.46 | 2.43 | - | 284,237 |
| May 6, 2025 | 2.47 | 2.50 | 2.44 | 2.46 | 2.43 | - | 270,165 |
| May 5, 2025 | 2.53 | 2.53 | 2.45 | 2.46 | 2.43 | -2.38% | 593,646 |
| May 2, 2025 | 2.54 | 2.55 | 2.51 | 2.52 | 2.49 | -0.79% | 446,500 |
| May 1, 2025 | 2.54 | 2.56 | 2.52 | 2.54 | 2.50 | - | 312,246 |
| Apr 30, 2025 | 2.55 | 2.57 | 2.49 | 2.54 | 2.50 | -0.39% | 493,090 |
| Apr 29, 2025 | 2.56 | 2.59 | 2.54 | 2.55 | 2.51 | - | 342,013 |
| Apr 28, 2025 | 2.54 | 2.57 | 2.52 | 2.55 | 2.51 | - | 428,037 |
| Apr 25, 2025 | 2.44 | 2.55 | 2.43 | 2.55 | 2.51 | 4.51% | 544,622 |
| Apr 24, 2025 | 2.45 | 2.49 | 2.44 | 2.44 | 2.41 | - | 373,264 |
| Apr 23, 2025 | 2.48 | 2.50 | 2.44 | 2.44 | 2.41 | - | 368,272 |
| Apr 22, 2025 | 2.44 | 2.50 | 2.43 | 2.44 | 2.41 | 0.83% | 337,314 |
| Apr 21, 2025 | 2.48 | 2.50 | 2.41 | 2.42 | 2.39 | -2.81% | 480,575 |
| Apr 17, 2025 | 2.48 | 2.51 | 2.46 | 2.49 | 2.46 | 0.40% | 411,107 |
| Apr 16, 2025 | 2.58 | 2.60 | 2.46 | 2.48 | 2.45 | -6.06% | 718,417 |
| Apr 15, 2025 | 2.61 | 2.64 | 2.58 | 2.64 | 2.57 | 1.54% | 571,281 |
| Apr 14, 2025 | 2.54 | 2.63 | 2.53 | 2.60 | 2.53 | 3.17% | 524,899 |
| Apr 11, 2025 | 2.43 | 2.52 | 2.42 | 2.52 | 2.45 | 4.13% | 430,845 |
| Apr 10, 2025 | 2.48 | 2.50 | 2.37 | 2.42 | 2.35 | -2.42% | 468,644 |
| Apr 9, 2025 | 2.38 | 2.51 | 2.31 | 2.48 | 2.41 | 4.64% | 749,411 |
| Apr 8, 2025 | 2.48 | 2.49 | 2.36 | 2.37 | 2.30 | -0.42% | 570,832 |
| Apr 7, 2025 | 2.42 | 2.44 | 2.28 | 2.38 | 2.31 | -3.25% | 1,033,524 |
| Apr 4, 2025 | 2.54 | 2.55 | 2.44 | 2.46 | 2.39 | -4.65% | 743,526 |
| Apr 3, 2025 | 2.55 | 2.59 | 2.53 | 2.58 | 2.51 | 0.78% | 318,608 |
| Apr 2, 2025 | 2.61 | 2.61 | 2.56 | 2.56 | 2.49 | -1.16% | 410,974 |
| Apr 1, 2025 | 2.61 | 2.62 | 2.58 | 2.59 | 2.52 | -0.77% | 371,994 |
| Mar 31, 2025 | 2.55 | 2.61 | 2.51 | 2.61 | 2.54 | 1.95% | 431,934 |
| Mar 28, 2025 | 2.56 | 2.58 | 2.54 | 2.56 | 2.49 | -0.39% | 514,033 |
| Mar 27, 2025 | 2.57 | 2.60 | 2.56 | 2.57 | 2.50 | - | 244,029 |
| Mar 26, 2025 | 2.58 | 2.60 | 2.56 | 2.57 | 2.50 | -0.39% | 322,694 |
| Mar 25, 2025 | 2.59 | 2.60 | 2.58 | 2.58 | 2.51 | -0.77% | 240,018 |
| Mar 24, 2025 | 2.59 | 2.61 | 2.58 | 2.60 | 2.53 | 0.39% | 335,598 |
| Mar 21, 2025 | 2.59 | 2.60 | 2.58 | 2.59 | 2.52 | - | 228,820 |
| Mar 20, 2025 | 2.61 | 2.62 | 2.58 | 2.59 | 2.52 | -0.38% | 288,963 |
| Mar 19, 2025 | 2.60 | 2.62 | 2.59 | 2.60 | 2.53 | - | 308,596 |
| Mar 18, 2025 | 2.60 | 2.61 | 2.56 | 2.60 | 2.53 | 0.39% | 436,800 |
| Mar 17, 2025 | 2.66 | 2.66 | 2.58 | 2.59 | 2.52 | -2.26% | 702,761 |
| Mar 14, 2025 | 2.70 | 2.72 | 2.65 | 2.65 | 2.54 | -0.75% | 1,115,055 |
| Mar 13, 2025 | 2.72 | 2.73 | 2.67 | 2.67 | 2.56 | -1.48% | 348,918 |
| Mar 12, 2025 | 2.72 | 2.72 | 2.67 | 2.71 | 2.60 | 0.74% | 562,887 |
| Mar 11, 2025 | 2.78 | 2.79 | 2.65 | 2.69 | 2.58 | -2.89% | 819,092 |
| Mar 10, 2025 | 2.81 | 2.82 | 2.76 | 2.77 | 2.66 | -1.42% | 623,993 |
| Mar 7, 2025 | 2.83 | 2.83 | 2.80 | 2.81 | 2.70 | -0.35% | 425,224 |