Oxford Square Capital Corp. (OXSQ)
NASDAQ: OXSQ · Real-Time Price · USD
2.360
+0.040 (1.72%)
At close: Aug 8, 2025, 4:00 PM
2.360
0.00 (-0.02%)
After-hours: Aug 8, 2025, 7:26 PM EDT
Oxford Square Capital Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 8, 2025 | 2.35 | 2.36 | 2.34 | 2.36 | 2.36 | 1.72% | 415,616 |
Aug 7, 2025 | 2.32 | 2.36 | 2.30 | 2.32 | 2.32 | -1.28% | 395,382 |
Aug 6, 2025 | 2.35 | 2.36 | 2.34 | 2.35 | 2.35 | - | 311,364 |
Aug 5, 2025 | 2.33 | 2.35 | 2.31 | 2.35 | 2.35 | 0.86% | 513,372 |
Aug 4, 2025 | 2.30 | 2.33 | 2.30 | 2.33 | 2.33 | 1.30% | 443,086 |
Aug 1, 2025 | 2.30 | 2.32 | 2.29 | 2.30 | 2.30 | -1.29% | 571,275 |
Jul 31, 2025 | 2.33 | 2.33 | 2.30 | 2.33 | 2.33 | 0.43% | 609,654 |
Jul 30, 2025 | 2.32 | 2.34 | 2.30 | 2.32 | 2.32 | 0.87% | 289,190 |
Jul 29, 2025 | 2.33 | 2.34 | 2.29 | 2.30 | 2.30 | -1.29% | 535,395 |
Jul 28, 2025 | 2.35 | 2.35 | 2.32 | 2.33 | 2.33 | - | 362,408 |
Jul 25, 2025 | 2.31 | 2.33 | 2.30 | 2.33 | 2.33 | 0.87% | 410,319 |
Jul 24, 2025 | 2.33 | 2.34 | 2.31 | 2.31 | 2.31 | -1.28% | 527,999 |
Jul 23, 2025 | 2.33 | 2.36 | 2.32 | 2.34 | 2.34 | 0.43% | 435,525 |
Jul 22, 2025 | 2.32 | 2.33 | 2.31 | 2.33 | 2.33 | 0.43% | 484,239 |
Jul 21, 2025 | 2.32 | 2.33 | 2.31 | 2.32 | 2.32 | -0.43% | 473,705 |
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 |