Skip to main content
Oxford Square Capital Corp. (OXSQ)
NASDAQ: OXSQ · Real-Time Price · USD
2.500
+0.020 (0.81%)
At close: Dec 20, 2024, 4:00 PM
2.504
+0.004 (0.15%)
After-hours: Dec 20, 2024, 7:07 PM EST

Oxford Square Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20242.502.532.482.502.500.81%398,075
Dec 19, 20242.502.512.442.482.480.81%701,394
Dec 18, 20242.622.622.452.462.46-5.38%1,444,333
Dec 17, 20242.622.632.592.602.60-1.52%532,216
Dec 16, 20242.642.652.632.642.60-0.38%594,931
Dec 13, 20242.652.662.642.652.61-282,923
Dec 12, 20242.642.652.642.652.61-387,900
Dec 11, 20242.652.662.642.652.61-0.38%442,000
Dec 10, 20242.662.662.642.662.620.38%342,900
Dec 9, 20242.662.672.642.652.61-0.38%407,115
Dec 6, 20242.652.672.652.662.620.38%313,900
Dec 5, 20242.652.662.642.652.61-321,459
Dec 4, 20242.662.682.642.652.610.38%375,700
Dec 3, 20242.692.692.642.642.60-1.12%418,312
Dec 2, 20242.702.712.662.672.63-1.11%479,348
Nov 29, 20242.702.722.682.702.660.75%292,000
Nov 27, 20242.642.682.642.682.641.90%344,763
Nov 26, 20242.672.672.632.632.60-1.50%324,624
Nov 25, 20242.642.682.642.672.631.91%374,500
Nov 22, 20242.632.642.622.622.59-0.76%611,645
Nov 21, 20242.652.662.632.642.60-0.75%479,938
Nov 20, 20242.702.712.662.662.62-2.21%683,700
Nov 19, 20242.702.722.682.722.680.74%310,412
Nov 18, 20242.712.732.692.702.70-465,847
Nov 15, 20242.772.792.672.702.70-3.57%1,084,680
Nov 14, 20242.802.832.782.802.77-894,947
Nov 13, 20242.862.862.792.802.77-1.75%560,600
Nov 12, 20242.872.872.822.852.81-0.70%781,200
Nov 11, 20242.932.932.862.872.83-1.37%654,041
Nov 8, 20242.962.962.912.912.87-1.36%513,811
Nov 7, 20242.922.952.922.952.911.03%339,114
Nov 6, 20242.902.942.892.922.880.69%370,039
Nov 5, 20242.902.912.872.902.86-340,819
Nov 4, 20242.922.922.902.902.86-1.02%285,110
Nov 1, 20242.922.952.912.932.890.34%425,305
Oct 31, 20242.912.932.902.922.880.34%337,049
Oct 30, 20242.902.912.882.912.870.69%215,900
Oct 29, 20242.892.902.882.892.85-204,832
Oct 28, 20242.902.912.892.892.85-0.34%186,600
Oct 25, 20242.892.912.892.902.86-0.34%208,635
Oct 24, 20242.892.922.882.912.870.69%352,348
Oct 23, 20242.902.922.892.892.85-0.34%217,700
Oct 22, 20242.922.922.882.902.86-0.34%299,000
Oct 21, 20242.922.922.892.912.87-352,742
Oct 18, 20242.932.942.912.912.91-1.02%431,115
Oct 17, 20242.952.952.902.942.94-1.34%626,627
Oct 16, 20242.952.992.952.982.941.02%1,030,500
Oct 15, 20242.942.962.932.952.920.68%649,383
Oct 14, 20242.922.942.912.932.900.34%506,087
Oct 11, 20242.912.922.902.922.890.34%322,500
Oct 10, 20242.912.912.902.912.880.34%215,300
Oct 9, 20242.902.912.902.902.87-0.34%330,100
Oct 8, 20242.892.912.882.912.881.04%337,323
Oct 7, 20242.882.922.872.882.85-443,138
Oct 4, 20242.842.882.842.882.851.41%322,766
Oct 3, 20242.822.852.812.842.810.35%396,087
Oct 2, 20242.812.832.802.832.801.07%290,930
Oct 1, 20242.822.832.802.802.77-1.06%353,000
Sep 30, 20242.812.832.792.832.801.07%567,526
Sep 27, 20242.752.802.752.802.771.82%358,100
Sep 26, 20242.762.762.742.752.72-517,230
Sep 25, 20242.762.782.752.752.72-0.36%547,530
Sep 24, 20242.802.812.762.762.73-1.78%714,431
Sep 23, 20242.802.812.802.812.780.72%408,400
Sep 20, 20242.822.822.792.792.76-0.36%555,200
Sep 19, 20242.842.852.802.802.77-1.41%925,330
Sep 18, 20242.882.882.832.842.81-1.05%922,400
Sep 17, 20242.882.892.862.872.84-654,526
Sep 16, 20242.912.922.852.872.84-2.38%1,282,920
Sep 13, 20242.922.942.922.942.870.68%1,118,530
Sep 12, 20242.912.922.912.922.850.69%344,500
Sep 11, 20242.912.922.892.902.83-0.34%319,002
Sep 10, 20242.922.932.902.912.84-0.34%733,400
Sep 9, 20242.942.942.912.922.85-492,300
Sep 6, 20242.942.952.912.922.85-0.68%384,100
Sep 5, 20242.932.942.922.942.870.34%453,100
Sep 4, 20242.952.952.922.932.86-0.68%620,100
Sep 3, 20242.942.962.942.952.880.34%489,900
Aug 30, 20242.952.962.932.942.87-488,436
Aug 29, 20242.932.942.932.942.870.34%351,634
Aug 28, 20242.952.952.922.932.86-0.68%370,900
Aug 27, 20242.952.962.942.952.880.34%273,819
Aug 26, 20242.962.962.942.942.87-0.34%371,043
Aug 23, 20242.962.962.942.952.88-0.34%449,348
Aug 22, 20242.962.972.952.962.89-302,408
Aug 21, 20242.962.972.952.962.89-514,600
Aug 20, 20242.982.992.952.962.89-0.67%447,321
Aug 19, 20242.962.982.962.982.910.34%400,635
Aug 16, 20243.023.032.962.972.90-2.30%703,500
Aug 15, 20243.063.073.033.042.93-0.65%383,400
Aug 14, 20243.033.063.023.062.950.99%326,200
Aug 13, 20243.023.033.023.032.920.33%218,268
Aug 12, 20243.003.022.993.022.920.67%289,162
Aug 9, 20242.993.002.993.002.901.01%148,142
Aug 8, 20243.003.002.972.972.87-0.34%201,709
Aug 7, 20242.973.002.972.982.880.34%187,740
Aug 6, 20242.972.992.962.972.870.34%260,453
Aug 5, 20242.992.992.932.962.86-1.33%619,800
Aug 2, 20243.003.012.993.002.90-233,346
Aug 1, 20243.003.033.003.002.90-0.66%236,600