Oxford Square Capital Corp. (OXSQ)
NASDAQ: OXSQ · Real-Time Price · USD
2.330
0.00 (0.00%)
At close: Jul 18, 2025, 4:00 PM
2.339
+0.009 (0.39%)
After-hours: Jul 18, 2025, 7:43 PM EDT
Oxford Square Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 2.34 | 2.35 | 2.32 | 2.33 | 2.33 | - | 515,230 |
| Jul 17, 2025 | 2.34 | 2.35 | 2.31 | 2.33 | 2.33 | -2.10% | 624,714 |
| Jul 16, 2025 | 2.34 | 2.38 | 2.34 | 2.38 | 2.35 | 2.15% | 928,066 |
| Jul 15, 2025 | 2.31 | 2.34 | 2.31 | 2.33 | 2.30 | - | 603,520 |
| Jul 14, 2025 | 2.29 | 2.33 | 2.28 | 2.33 | 2.30 | 2.19% | 790,627 |
| Jul 11, 2025 | 2.28 | 2.30 | 2.27 | 2.28 | 2.25 | - | 682,614 |
| Jul 10, 2025 | 2.27 | 2.28 | 2.26 | 2.28 | 2.25 | 0.44% | 575,316 |
| Jul 9, 2025 | 2.29 | 2.30 | 2.26 | 2.27 | 2.24 | -0.44% | 516,629 |
| Jul 8, 2025 | 2.31 | 2.32 | 2.27 | 2.28 | 2.25 | -1.30% | 741,350 |
| Jul 7, 2025 | 2.25 | 2.31 | 2.25 | 2.31 | 2.28 | 2.21% | 690,578 |
| Jul 3, 2025 | 2.24 | 2.26 | 2.24 | 2.26 | 2.23 | 0.89% | 1,476,630 |
| Jul 2, 2025 | 2.22 | 2.24 | 2.22 | 2.24 | 2.21 | 0.45% | 502,278 |
| Jul 1, 2025 | 2.23 | 2.24 | 2.22 | 2.23 | 2.20 | - | 666,706 |
| Jun 30, 2025 | 2.24 | 2.25 | 2.22 | 2.23 | 2.20 | -0.45% | 775,909 |
| Jun 27, 2025 | 2.24 | 2.25 | 2.23 | 2.24 | 2.21 | 0.45% | 462,912 |
| Jun 26, 2025 | 2.20 | 2.23 | 2.19 | 2.23 | 2.20 | 1.36% | 315,695 |
| Jun 25, 2025 | 2.20 | 2.20 | 2.19 | 2.20 | 2.17 | - | 222,017 |
| Jun 24, 2025 | 2.18 | 2.20 | 2.16 | 2.20 | 2.17 | 0.92% | 492,311 |
| Jun 23, 2025 | 2.20 | 2.22 | 2.14 | 2.18 | 2.15 | -1.36% | 591,983 |
| Jun 20, 2025 | 2.22 | 2.22 | 2.19 | 2.21 | 2.18 | -0.45% | 599,384 |
| Jun 18, 2025 | 2.22 | 2.24 | 2.21 | 2.22 | 2.19 | - | 484,022 |
| Jun 17, 2025 | 2.24 | 2.25 | 2.21 | 2.22 | 2.19 | -1.33% | 484,805 |
| Jun 16, 2025 | 2.28 | 2.30 | 2.24 | 2.25 | 2.22 | -1.32% | 895,570 |
| Jun 13, 2025 | 2.31 | 2.32 | 2.28 | 2.28 | 2.21 | -1.30% | 651,653 |
| Jun 12, 2025 | 2.31 | 2.32 | 2.30 | 2.31 | 2.24 | - | 592,687 |
| Jun 11, 2025 | 2.32 | 2.33 | 2.31 | 2.31 | 2.24 | -0.43% | 534,285 |
| Jun 10, 2025 | 2.31 | 2.32 | 2.31 | 2.32 | 2.25 | 0.43% | 497,417 |
| Jun 9, 2025 | 2.30 | 2.32 | 2.30 | 2.31 | 2.24 | 0.87% | 600,282 |
| Jun 6, 2025 | 2.30 | 2.33 | 2.29 | 2.29 | 2.22 | 0.44% | 373,198 |
| Jun 5, 2025 | 2.28 | 2.29 | 2.26 | 2.28 | 2.21 | - | 448,886 |
| Jun 4, 2025 | 2.32 | 2.33 | 2.27 | 2.28 | 2.21 | -1.30% | 807,740 |
| Jun 3, 2025 | 2.32 | 2.33 | 2.31 | 2.31 | 2.24 | -0.86% | 479,339 |
| Jun 2, 2025 | 2.33 | 2.34 | 2.31 | 2.33 | 2.26 | - | 544,999 |
| May 30, 2025 | 2.34 | 2.34 | 2.32 | 2.33 | 2.26 | - | 644,158 |
| May 29, 2025 | 2.34 | 2.35 | 2.31 | 2.33 | 2.26 | - | 631,233 |
| May 28, 2025 | 2.36 | 2.38 | 2.32 | 2.33 | 2.26 | -1.27% | 631,505 |
| May 27, 2025 | 2.37 | 2.39 | 2.35 | 2.36 | 2.29 | - | 528,674 |
| May 23, 2025 | 2.34 | 2.36 | 2.33 | 2.36 | 2.29 | 0.43% | 407,990 |
| May 22, 2025 | 2.38 | 2.38 | 2.34 | 2.35 | 2.28 | -0.84% | 578,338 |
| May 21, 2025 | 2.40 | 2.41 | 2.36 | 2.37 | 2.30 | -2.07% | 950,222 |
| May 20, 2025 | 2.44 | 2.44 | 2.41 | 2.42 | 2.35 | -0.82% | 705,453 |
| May 19, 2025 | 2.45 | 2.46 | 2.43 | 2.44 | 2.37 | -0.41% | 807,985 |
| May 16, 2025 | 2.45 | 2.46 | 2.43 | 2.45 | 2.38 | -1.61% | 473,653 |
| May 15, 2025 | 2.46 | 2.50 | 2.45 | 2.49 | 2.38 | 1.22% | 860,188 |
| May 14, 2025 | 2.49 | 2.50 | 2.45 | 2.46 | 2.35 | -0.81% | 755,614 |
| May 13, 2025 | 2.48 | 2.49 | 2.47 | 2.48 | 2.37 | - | 614,425 |
| May 12, 2025 | 2.49 | 2.49 | 2.47 | 2.48 | 2.37 | 0.81% | 680,515 |
| May 9, 2025 | 2.46 | 2.47 | 2.45 | 2.46 | 2.35 | - | 444,214 |
| May 8, 2025 | 2.48 | 2.48 | 2.44 | 2.46 | 2.35 | - | 418,569 |
| May 7, 2025 | 2.46 | 2.47 | 2.45 | 2.46 | 2.35 | - | 284,237 |