Oxford Square Capital Corp. (OXSQ)
NASDAQ: OXSQ · Real-Time Price · USD
1.860
+0.030 (1.64%)
At close: Mar 5, 2026, 4:00 PM EST
1.868
+0.008 (0.44%)
After-hours: Mar 5, 2026, 7:55 PM EST
Oxford Square Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.83 | 1.88 | 1.83 | 1.86 | 1.86 | 1.64% | 1,164,968 |
| Mar 4, 2026 | 1.85 | 1.85 | 1.81 | 1.83 | 1.83 | 0.55% | 883,535 |
| Mar 3, 2026 | 1.75 | 1.85 | 1.72 | 1.82 | 1.82 | - | 2,020,709 |
| Mar 2, 2026 | 1.75 | 1.82 | 1.75 | 1.82 | 1.82 | 2.82% | 1,086,252 |
| Feb 27, 2026 | 1.81 | 1.81 | 1.77 | 1.77 | 1.77 | -1.67% | 1,079,629 |
| Feb 26, 2026 | 1.83 | 1.83 | 1.76 | 1.80 | 1.80 | -2.17% | 1,532,024 |
| Feb 25, 2026 | 1.77 | 1.85 | 1.77 | 1.84 | 1.84 | 3.95% | 1,149,963 |
| Feb 24, 2026 | 1.73 | 1.80 | 1.72 | 1.77 | 1.77 | 2.31% | 1,549,757 |
| Feb 23, 2026 | 1.80 | 1.81 | 1.72 | 1.73 | 1.73 | -2.81% | 1,726,418 |
| Feb 20, 2026 | 1.80 | 1.81 | 1.75 | 1.78 | 1.78 | -1.66% | 970,516 |
| Feb 19, 2026 | 1.85 | 1.86 | 1.79 | 1.81 | 1.81 | -1.09% | 1,250,288 |
| Feb 18, 2026 | 1.75 | 1.85 | 1.74 | 1.83 | 1.83 | 4.57% | 1,266,786 |
| Feb 17, 2026 | 1.78 | 1.78 | 1.73 | 1.75 | 1.75 | -3.31% | 2,853,251 |
| Feb 13, 2026 | 1.88 | 1.89 | 1.81 | 1.81 | 1.81 | -5.73% | 1,711,871 |
| Feb 12, 2026 | 1.91 | 1.93 | 1.89 | 1.92 | 1.89 | 1.05% | 1,977,651 |
| Feb 11, 2026 | 1.90 | 1.92 | 1.87 | 1.90 | 1.87 | 0.53% | 1,339,794 |
| Feb 10, 2026 | 1.91 | 1.92 | 1.88 | 1.89 | 1.86 | -1.05% | 1,446,726 |
| Feb 9, 2026 | 1.92 | 1.92 | 1.88 | 1.91 | 1.88 | 0.53% | 915,154 |
| Feb 6, 2026 | 1.88 | 1.92 | 1.84 | 1.90 | 1.87 | 2.70% | 868,295 |
| Feb 5, 2026 | 1.89 | 1.90 | 1.83 | 1.85 | 1.82 | -2.12% | 1,169,093 |
| Feb 4, 2026 | 1.85 | 1.90 | 1.84 | 1.89 | 1.86 | 2.72% | 932,839 |
| Feb 3, 2026 | 1.84 | 1.88 | 1.79 | 1.84 | 1.81 | 1.10% | 1,744,799 |
| Feb 2, 2026 | 1.88 | 1.88 | 1.82 | 1.82 | 1.79 | -2.15% | 1,611,724 |
| Jan 30, 2026 | 1.94 | 1.94 | 1.86 | 1.86 | 1.83 | -3.63% | 1,721,641 |
| Jan 29, 2026 | 1.92 | 1.97 | 1.91 | 1.93 | 1.89 | 0.52% | 1,023,228 |
| Jan 28, 2026 | 1.91 | 1.92 | 1.89 | 1.92 | 1.89 | 2.13% | 874,421 |
| Jan 27, 2026 | 1.86 | 1.91 | 1.86 | 1.88 | 1.85 | 1.08% | 846,332 |
| Jan 26, 2026 | 1.89 | 1.90 | 1.84 | 1.86 | 1.83 | -1.59% | 905,082 |
| Jan 23, 2026 | 1.88 | 1.90 | 1.87 | 1.89 | 1.86 | 1.61% | 566,840 |
| Jan 22, 2026 | 1.86 | 1.89 | 1.85 | 1.86 | 1.83 | 1.09% | 676,836 |
| Jan 21, 2026 | 1.85 | 1.88 | 1.83 | 1.84 | 1.81 | 0.55% | 817,876 |
| Jan 20, 2026 | 1.88 | 1.88 | 1.82 | 1.83 | 1.80 | -1.61% | 1,318,067 |
| Jan 16, 2026 | 1.90 | 1.92 | 1.85 | 1.86 | 1.83 | -4.62% | 1,464,294 |
| Jan 15, 2026 | 1.88 | 1.98 | 1.87 | 1.95 | 1.88 | 3.72% | 2,648,789 |
| Jan 14, 2026 | 1.86 | 1.88 | 1.85 | 1.88 | 1.81 | 1.62% | 1,166,634 |
| Jan 13, 2026 | 1.85 | 1.87 | 1.83 | 1.85 | 1.78 | 1.09% | 1,470,506 |
| Jan 12, 2026 | 1.80 | 1.86 | 1.78 | 1.83 | 1.76 | 2.81% | 1,354,680 |
| Jan 9, 2026 | 1.79 | 1.81 | 1.76 | 1.78 | 1.72 | - | 1,086,617 |
| Jan 8, 2026 | 1.79 | 1.82 | 1.78 | 1.78 | 1.72 | - | 1,031,711 |
| Jan 7, 2026 | 1.81 | 1.83 | 1.78 | 1.78 | 1.72 | -1.11% | 1,182,815 |
| Jan 6, 2026 | 1.83 | 1.83 | 1.79 | 1.80 | 1.74 | -1.64% | 1,232,593 |
| Jan 5, 2026 | 1.78 | 1.83 | 1.77 | 1.83 | 1.76 | 4.57% | 2,023,493 |
| Jan 2, 2026 | 1.77 | 1.78 | 1.74 | 1.75 | 1.69 | -0.57% | 1,165,345 |
| Dec 31, 2025 | 1.73 | 1.78 | 1.72 | 1.76 | 1.70 | 1.73% | 1,453,347 |
| Dec 30, 2025 | 1.70 | 1.74 | 1.70 | 1.73 | 1.67 | 1.17% | 703,588 |
| Dec 29, 2025 | 1.71 | 1.74 | 1.70 | 1.71 | 1.65 | -0.58% | 1,017,859 |
| Dec 26, 2025 | 1.73 | 1.74 | 1.71 | 1.72 | 1.66 | -1.15% | 795,760 |
| Dec 24, 2025 | 1.74 | 1.75 | 1.71 | 1.74 | 1.68 | - | 477,021 |
| Dec 23, 2025 | 1.73 | 1.75 | 1.72 | 1.74 | 1.68 | 0.58% | 546,417 |
| Dec 22, 2025 | 1.76 | 1.77 | 1.72 | 1.73 | 1.67 | -1.70% | 1,158,871 |