Oxford Square Capital Corp. (OXSQ)
NASDAQ: OXSQ · Real-Time Price · USD
1.580
-0.100 (-5.95%)
At close: Sep 29, 2025, 4:00 PM EDT
1.590
+0.010 (0.63%)
After-hours: Sep 29, 2025, 5:55 PM EDT
Oxford Square Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 1.68 | 1.68 | 1.56 | 1.58 | - | -5.95% | 1,618,616 |
| Sep 26, 2025 | 1.71 | 1.75 | 1.68 | 1.68 | 1.68 | -1.18% | 1,035,129 |
| Sep 25, 2025 | 1.65 | 1.70 | 1.62 | 1.70 | 1.70 | 1.80% | 1,607,718 |
| Sep 24, 2025 | 1.74 | 1.75 | 1.66 | 1.67 | 1.67 | -5.11% | 2,313,768 |
| Sep 23, 2025 | 1.82 | 1.86 | 1.74 | 1.76 | 1.76 | -3.83% | 1,669,992 |
| Sep 22, 2025 | 1.90 | 1.93 | 1.83 | 1.83 | 1.83 | -5.18% | 1,843,868 |
| Sep 19, 2025 | 2.03 | 2.03 | 1.88 | 1.93 | 1.93 | -4.46% | 3,185,173 |
| Sep 18, 2025 | 2.07 | 2.07 | 2.02 | 2.02 | 2.02 | -2.42% | 1,138,082 |
| Sep 17, 2025 | 2.11 | 2.13 | 2.06 | 2.07 | 2.07 | -2.36% | 1,373,864 |
| Sep 16, 2025 | 2.15 | 2.15 | 2.08 | 2.12 | 2.12 | -1.85% | 1,049,581 |
| Sep 15, 2025 | 2.19 | 2.20 | 2.16 | 2.16 | 2.13 | -0.92% | 1,210,899 |
| Sep 12, 2025 | 2.19 | 2.19 | 2.17 | 2.18 | 2.15 | 0.46% | 737,775 |
| Sep 11, 2025 | 2.19 | 2.22 | 2.17 | 2.17 | 2.14 | -0.91% | 615,395 |
| Sep 10, 2025 | 2.20 | 2.20 | 2.18 | 2.19 | 2.15 | -0.45% | 429,223 |
| Sep 9, 2025 | 2.20 | 2.21 | 2.18 | 2.20 | 2.16 | 0.46% | 498,305 |
| Sep 8, 2025 | 2.19 | 2.21 | 2.18 | 2.19 | 2.15 | -0.45% | 501,432 |
| Sep 5, 2025 | 2.20 | 2.22 | 2.18 | 2.20 | 2.16 | - | 499,557 |
| Sep 4, 2025 | 2.21 | 2.21 | 2.19 | 2.20 | 2.16 | - | 479,322 |
| Sep 3, 2025 | 2.21 | 2.22 | 2.19 | 2.20 | 2.16 | -0.45% | 480,913 |
| Sep 2, 2025 | 2.21 | 2.22 | 2.19 | 2.21 | 2.17 | 0.91% | 893,375 |
| Aug 29, 2025 | 2.20 | 2.21 | 2.18 | 2.19 | 2.15 | -0.45% | 939,226 |
| Aug 28, 2025 | 2.22 | 2.23 | 2.19 | 2.20 | 2.16 | 0.46% | 536,113 |
| Aug 27, 2025 | 2.21 | 2.22 | 2.18 | 2.19 | 2.15 | -0.90% | 559,322 |
| Aug 26, 2025 | 2.21 | 2.23 | 2.19 | 2.21 | 2.17 | 0.45% | 642,064 |
| Aug 25, 2025 | 2.23 | 2.24 | 2.19 | 2.20 | 2.16 | -0.90% | 951,270 |
| Aug 22, 2025 | 2.22 | 2.24 | 2.21 | 2.22 | 2.18 | - | 866,947 |
| Aug 21, 2025 | 2.26 | 2.26 | 2.21 | 2.22 | 2.18 | -1.33% | 697,774 |
| Aug 20, 2025 | 2.25 | 2.26 | 2.24 | 2.25 | 2.21 | 0.45% | 582,821 |
| Aug 19, 2025 | 2.28 | 2.29 | 2.22 | 2.24 | 2.20 | -1.32% | 1,175,573 |
| Aug 18, 2025 | 2.31 | 2.33 | 2.26 | 2.27 | 2.23 | -1.73% | 1,122,843 |
| Aug 15, 2025 | 2.34 | 2.36 | 2.30 | 2.31 | 2.27 | -2.94% | 915,043 |
| Aug 14, 2025 | 2.39 | 2.40 | 2.37 | 2.38 | 2.31 | 0.42% | 753,204 |
| Aug 13, 2025 | 2.40 | 2.42 | 2.37 | 2.37 | 2.30 | -1.25% | 665,075 |
| Aug 12, 2025 | 2.38 | 2.40 | 2.37 | 2.40 | 2.33 | 1.27% | 567,705 |
| Aug 11, 2025 | 2.36 | 2.38 | 2.35 | 2.37 | 2.30 | 0.42% | 655,075 |
| Aug 8, 2025 | 2.35 | 2.36 | 2.34 | 2.36 | 2.29 | 1.72% | 415,616 |
| Aug 7, 2025 | 2.32 | 2.36 | 2.30 | 2.32 | 2.25 | -1.28% | 395,382 |
| Aug 6, 2025 | 2.35 | 2.36 | 2.34 | 2.35 | 2.28 | - | 311,364 |
| Aug 5, 2025 | 2.33 | 2.35 | 2.31 | 2.35 | 2.28 | 0.86% | 513,372 |
| Aug 4, 2025 | 2.30 | 2.33 | 2.30 | 2.33 | 2.26 | 1.30% | 443,086 |
| Aug 1, 2025 | 2.30 | 2.32 | 2.29 | 2.30 | 2.23 | -1.29% | 571,275 |
| Jul 31, 2025 | 2.33 | 2.33 | 2.30 | 2.33 | 2.26 | 0.43% | 609,654 |
| Jul 30, 2025 | 2.32 | 2.34 | 2.30 | 2.32 | 2.25 | 0.87% | 289,190 |
| Jul 29, 2025 | 2.33 | 2.34 | 2.29 | 2.30 | 2.23 | -1.29% | 535,395 |
| Jul 28, 2025 | 2.35 | 2.35 | 2.32 | 2.33 | 2.26 | - | 362,408 |
| Jul 25, 2025 | 2.31 | 2.33 | 2.30 | 2.33 | 2.26 | 0.87% | 410,319 |
| Jul 24, 2025 | 2.33 | 2.34 | 2.31 | 2.31 | 2.24 | -1.28% | 527,999 |
| Jul 23, 2025 | 2.33 | 2.36 | 2.32 | 2.34 | 2.27 | 0.43% | 435,525 |
| Jul 22, 2025 | 2.32 | 2.33 | 2.31 | 2.33 | 2.26 | 0.43% | 484,239 |
| Jul 21, 2025 | 2.32 | 2.33 | 2.31 | 2.32 | 2.25 | -0.43% | 473,705 |