Oxford Square Capital Corp. (OXSQ)
NASDAQ: OXSQ · Real-Time Price · USD
1.850
+0.070 (3.93%)
At close: Oct 23, 2025, 4:00 PM EDT
1.860
+0.010 (0.54%)
After-hours: Oct 23, 2025, 7:56 PM EDT
Oxford Square Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 1.79 | 1.86 | 1.78 | 1.85 | 1.85 | 3.93% | 944,617 |
| Oct 22, 2025 | 1.75 | 1.79 | 1.74 | 1.78 | 1.78 | 1.14% | 759,739 |
| Oct 21, 2025 | 1.74 | 1.78 | 1.71 | 1.76 | 1.76 | 1.73% | 496,706 |
| Oct 20, 2025 | 1.79 | 1.80 | 1.68 | 1.73 | 1.73 | -1.14% | 1,093,926 |
| Oct 17, 2025 | 1.81 | 1.85 | 1.75 | 1.75 | 1.75 | -5.91% | 959,123 |
| Oct 16, 2025 | 1.92 | 1.93 | 1.86 | 1.86 | 1.82 | -3.63% | 1,440,893 |
| Oct 15, 2025 | 1.86 | 1.94 | 1.85 | 1.93 | 1.89 | 5.46% | 1,074,802 |
| Oct 14, 2025 | 1.87 | 1.89 | 1.82 | 1.83 | 1.79 | -1.61% | 918,366 |
| Oct 13, 2025 | 1.78 | 1.87 | 1.77 | 1.86 | 1.82 | 6.90% | 1,187,740 |
| Oct 10, 2025 | 1.75 | 1.80 | 1.73 | 1.74 | 1.71 | 1.16% | 955,218 |
| Oct 9, 2025 | 1.75 | 1.78 | 1.72 | 1.72 | 1.69 | -1.15% | 896,860 |
| Oct 8, 2025 | 1.69 | 1.75 | 1.68 | 1.74 | 1.71 | 3.57% | 773,380 |
| Oct 7, 2025 | 1.66 | 1.69 | 1.64 | 1.68 | 1.65 | - | 822,534 |
| Oct 6, 2025 | 1.68 | 1.70 | 1.64 | 1.68 | 1.65 | 1.82% | 1,019,877 |
| Oct 3, 2025 | 1.72 | 1.75 | 1.65 | 1.65 | 1.62 | -2.94% | 962,930 |
| Oct 2, 2025 | 1.59 | 1.72 | 1.57 | 1.70 | 1.67 | 6.92% | 1,393,854 |
| Oct 1, 2025 | 1.61 | 1.64 | 1.56 | 1.59 | 1.56 | - | 1,435,823 |
| Sep 30, 2025 | 1.58 | 1.67 | 1.56 | 1.59 | 1.56 | 0.63% | 1,367,114 |
| Sep 29, 2025 | 1.68 | 1.68 | 1.56 | 1.58 | 1.55 | -5.95% | 1,634,590 |
| Sep 26, 2025 | 1.71 | 1.75 | 1.68 | 1.68 | 1.65 | -1.18% | 1,035,129 |
| Sep 25, 2025 | 1.65 | 1.70 | 1.62 | 1.70 | 1.67 | 1.80% | 1,607,718 |
| Sep 24, 2025 | 1.74 | 1.75 | 1.66 | 1.67 | 1.64 | -5.11% | 2,313,768 |
| Sep 23, 2025 | 1.82 | 1.86 | 1.74 | 1.76 | 1.73 | -3.83% | 1,669,992 |
| Sep 22, 2025 | 1.90 | 1.93 | 1.83 | 1.83 | 1.79 | -5.18% | 1,843,868 |
| Sep 19, 2025 | 2.03 | 2.03 | 1.88 | 1.93 | 1.89 | -4.46% | 3,185,173 |
| Sep 18, 2025 | 2.07 | 2.07 | 2.02 | 2.02 | 1.98 | -2.42% | 1,138,082 |
| Sep 17, 2025 | 2.11 | 2.13 | 2.06 | 2.07 | 2.03 | -2.36% | 1,373,864 |
| Sep 16, 2025 | 2.15 | 2.15 | 2.08 | 2.12 | 2.08 | -1.85% | 1,049,581 |
| Sep 15, 2025 | 2.19 | 2.20 | 2.16 | 2.16 | 2.08 | -0.92% | 1,210,899 |
| Sep 12, 2025 | 2.19 | 2.19 | 2.17 | 2.18 | 2.10 | 0.46% | 737,775 |
| Sep 11, 2025 | 2.19 | 2.22 | 2.17 | 2.17 | 2.09 | -0.91% | 615,395 |
| Sep 10, 2025 | 2.20 | 2.20 | 2.18 | 2.19 | 2.11 | -0.45% | 429,223 |
| Sep 9, 2025 | 2.20 | 2.21 | 2.18 | 2.20 | 2.12 | 0.46% | 498,305 |
| Sep 8, 2025 | 2.19 | 2.21 | 2.18 | 2.19 | 2.11 | -0.45% | 501,432 |
| Sep 5, 2025 | 2.20 | 2.22 | 2.18 | 2.20 | 2.12 | - | 499,557 |
| Sep 4, 2025 | 2.21 | 2.21 | 2.19 | 2.20 | 2.12 | - | 479,322 |
| Sep 3, 2025 | 2.21 | 2.22 | 2.19 | 2.20 | 2.12 | -0.45% | 480,913 |
| Sep 2, 2025 | 2.21 | 2.22 | 2.19 | 2.21 | 2.13 | 0.91% | 893,375 |
| Aug 29, 2025 | 2.20 | 2.21 | 2.18 | 2.19 | 2.11 | -0.45% | 939,226 |
| Aug 28, 2025 | 2.22 | 2.23 | 2.19 | 2.20 | 2.12 | 0.46% | 536,113 |
| Aug 27, 2025 | 2.21 | 2.22 | 2.18 | 2.19 | 2.11 | -0.90% | 559,322 |
| Aug 26, 2025 | 2.21 | 2.23 | 2.19 | 2.21 | 2.13 | 0.45% | 642,064 |
| Aug 25, 2025 | 2.23 | 2.24 | 2.19 | 2.20 | 2.12 | -0.90% | 951,270 |
| Aug 22, 2025 | 2.22 | 2.24 | 2.21 | 2.22 | 2.14 | - | 866,947 |
| Aug 21, 2025 | 2.26 | 2.26 | 2.21 | 2.22 | 2.14 | -1.33% | 697,774 |
| Aug 20, 2025 | 2.25 | 2.26 | 2.24 | 2.25 | 2.17 | 0.45% | 582,821 |
| Aug 19, 2025 | 2.28 | 2.29 | 2.22 | 2.24 | 2.16 | -1.32% | 1,175,573 |
| Aug 18, 2025 | 2.31 | 2.33 | 2.26 | 2.27 | 2.19 | -1.73% | 1,122,843 |
| Aug 15, 2025 | 2.34 | 2.36 | 2.30 | 2.31 | 2.23 | -2.94% | 915,043 |
| Aug 14, 2025 | 2.39 | 2.40 | 2.37 | 2.38 | 2.26 | 0.42% | 753,204 |