Oxford Square Capital Corp. (OXSQ)
NASDAQ: OXSQ · Real-Time Price · USD
2.200
0.00 (0.00%)
At close: Jun 25, 2025, 4:00 PM
2.190
-0.010 (-0.46%)
Pre-market: Jun 26, 2025, 8:18 AM EDT
Oxford Square Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 2.20 | 2.20 | 2.19 | 2.20 | 2.20 | - | 216,036 |
| Jun 24, 2025 | 2.18 | 2.20 | 2.16 | 2.20 | 2.20 | 0.92% | 492,311 |
| Jun 23, 2025 | 2.20 | 2.22 | 2.14 | 2.18 | 2.18 | -1.36% | 591,983 |
| Jun 20, 2025 | 2.22 | 2.22 | 2.19 | 2.21 | 2.21 | -0.45% | 599,384 |
| Jun 18, 2025 | 2.22 | 2.24 | 2.21 | 2.22 | 2.22 | - | 484,022 |
| Jun 17, 2025 | 2.24 | 2.25 | 2.21 | 2.22 | 2.22 | -1.33% | 484,805 |
| Jun 16, 2025 | 2.28 | 2.30 | 2.24 | 2.25 | 2.25 | -1.32% | 895,570 |
| Jun 13, 2025 | 2.31 | 2.32 | 2.28 | 2.28 | 2.25 | -1.30% | 651,653 |
| Jun 12, 2025 | 2.31 | 2.32 | 2.30 | 2.31 | 2.28 | - | 592,687 |
| Jun 11, 2025 | 2.32 | 2.33 | 2.31 | 2.31 | 2.28 | -0.43% | 534,285 |
| Jun 10, 2025 | 2.31 | 2.32 | 2.31 | 2.32 | 2.28 | 0.43% | 497,417 |
| Jun 9, 2025 | 2.30 | 2.32 | 2.30 | 2.31 | 2.28 | 0.87% | 600,282 |
| Jun 6, 2025 | 2.30 | 2.33 | 2.29 | 2.29 | 2.26 | 0.44% | 373,198 |
| Jun 5, 2025 | 2.28 | 2.29 | 2.26 | 2.28 | 2.25 | - | 448,886 |
| Jun 4, 2025 | 2.32 | 2.33 | 2.27 | 2.28 | 2.25 | -1.30% | 807,740 |
| Jun 3, 2025 | 2.32 | 2.33 | 2.31 | 2.31 | 2.28 | -0.86% | 479,339 |
| Jun 2, 2025 | 2.33 | 2.34 | 2.31 | 2.33 | 2.29 | - | 544,999 |
| May 30, 2025 | 2.34 | 2.34 | 2.32 | 2.33 | 2.29 | - | 644,158 |
| May 29, 2025 | 2.34 | 2.35 | 2.31 | 2.33 | 2.29 | - | 631,233 |
| May 28, 2025 | 2.36 | 2.38 | 2.32 | 2.33 | 2.29 | -1.27% | 631,505 |
| May 27, 2025 | 2.37 | 2.39 | 2.35 | 2.36 | 2.32 | - | 528,674 |
| May 23, 2025 | 2.34 | 2.36 | 2.33 | 2.36 | 2.32 | 0.43% | 407,990 |
| May 22, 2025 | 2.38 | 2.38 | 2.34 | 2.35 | 2.31 | -0.84% | 578,338 |
| May 21, 2025 | 2.40 | 2.41 | 2.36 | 2.37 | 2.33 | -2.07% | 950,222 |
| May 20, 2025 | 2.44 | 2.44 | 2.41 | 2.42 | 2.38 | -0.82% | 705,453 |
| May 19, 2025 | 2.45 | 2.46 | 2.43 | 2.44 | 2.40 | -0.41% | 807,985 |
| May 16, 2025 | 2.45 | 2.46 | 2.43 | 2.45 | 2.41 | -1.61% | 473,653 |
| May 15, 2025 | 2.46 | 2.50 | 2.45 | 2.49 | 2.42 | 1.22% | 860,188 |
| May 14, 2025 | 2.49 | 2.50 | 2.45 | 2.46 | 2.39 | -0.81% | 755,614 |
| May 13, 2025 | 2.48 | 2.49 | 2.47 | 2.48 | 2.41 | - | 614,425 |
| May 12, 2025 | 2.49 | 2.49 | 2.47 | 2.48 | 2.41 | 0.81% | 680,515 |
| May 9, 2025 | 2.46 | 2.47 | 2.45 | 2.46 | 2.39 | - | 444,214 |
| May 8, 2025 | 2.48 | 2.48 | 2.44 | 2.46 | 2.39 | - | 418,569 |
| May 7, 2025 | 2.46 | 2.47 | 2.45 | 2.46 | 2.39 | - | 284,237 |
| May 6, 2025 | 2.47 | 2.50 | 2.44 | 2.46 | 2.39 | - | 270,165 |
| May 5, 2025 | 2.53 | 2.53 | 2.45 | 2.46 | 2.39 | -2.38% | 593,646 |
| May 2, 2025 | 2.54 | 2.55 | 2.51 | 2.52 | 2.45 | -0.79% | 446,500 |
| May 1, 2025 | 2.54 | 2.56 | 2.52 | 2.54 | 2.47 | - | 312,246 |
| Apr 30, 2025 | 2.55 | 2.57 | 2.49 | 2.54 | 2.47 | -0.39% | 493,090 |
| Apr 29, 2025 | 2.56 | 2.59 | 2.54 | 2.55 | 2.48 | - | 342,013 |
| Apr 28, 2025 | 2.54 | 2.57 | 2.52 | 2.55 | 2.48 | - | 428,037 |
| Apr 25, 2025 | 2.44 | 2.55 | 2.43 | 2.55 | 2.48 | 4.51% | 544,622 |
| Apr 24, 2025 | 2.45 | 2.49 | 2.44 | 2.44 | 2.37 | - | 373,264 |
| Apr 23, 2025 | 2.48 | 2.50 | 2.44 | 2.44 | 2.37 | - | 368,272 |
| Apr 22, 2025 | 2.44 | 2.50 | 2.43 | 2.44 | 2.37 | 0.83% | 337,314 |
| Apr 21, 2025 | 2.48 | 2.50 | 2.41 | 2.42 | 2.35 | -2.81% | 480,575 |
| Apr 17, 2025 | 2.48 | 2.51 | 2.46 | 2.49 | 2.42 | 0.40% | 411,107 |
| Apr 16, 2025 | 2.58 | 2.60 | 2.46 | 2.48 | 2.41 | -6.06% | 718,417 |
| Apr 15, 2025 | 2.61 | 2.64 | 2.58 | 2.64 | 2.53 | 1.54% | 571,281 |
| Apr 14, 2025 | 2.54 | 2.63 | 2.53 | 2.60 | 2.49 | 3.17% | 524,899 |