Oxford Square Capital Corp. (OXSQ)
NASDAQ: OXSQ · Real-Time Price · USD
2.910
+0.020 (0.69%)
At close: Oct 30, 2024, 4:00 PM
2.890
-0.020 (-0.69%)
After-hours: Oct 30, 2024, 7:01 PM EDT
Oxford Square Capital Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 30, 2024 | 2.90 | 2.91 | 2.88 | 2.91 | 2.91 | 0.69% | 215,883 |
Oct 29, 2024 | 2.89 | 2.90 | 2.88 | 2.89 | 2.89 | - | 204,832 |
Oct 28, 2024 | 2.90 | 2.91 | 2.89 | 2.89 | 2.89 | -0.34% | 186,595 |
Oct 25, 2024 | 2.89 | 2.91 | 2.89 | 2.90 | 2.90 | -0.34% | 208,635 |
Oct 24, 2024 | 2.89 | 2.92 | 2.88 | 2.91 | 2.91 | 0.69% | 352,348 |
Oct 23, 2024 | 2.90 | 2.92 | 2.89 | 2.89 | 2.89 | -0.34% | 217,666 |
Oct 22, 2024 | 2.92 | 2.92 | 2.88 | 2.90 | 2.90 | -0.34% | 298,994 |
Oct 21, 2024 | 2.92 | 2.92 | 2.89 | 2.91 | 2.91 | - | 352,742 |
Oct 18, 2024 | 2.93 | 2.94 | 2.91 | 2.91 | 2.91 | -1.02% | 431,115 |
Oct 17, 2024 | 2.95 | 2.95 | 2.90 | 2.94 | 2.94 | -1.34% | 626,627 |
Oct 16, 2024 | 2.95 | 2.99 | 2.95 | 2.98 | 2.95 | 1.02% | 1,030,495 |
Oct 15, 2024 | 2.94 | 2.96 | 2.93 | 2.95 | 2.92 | 0.68% | 649,383 |
Oct 14, 2024 | 2.92 | 2.94 | 2.91 | 2.93 | 2.90 | 0.34% | 506,087 |
Oct 11, 2024 | 2.91 | 2.92 | 2.90 | 2.92 | 2.89 | 0.34% | 322,482 |
Oct 10, 2024 | 2.91 | 2.91 | 2.90 | 2.91 | 2.88 | 0.34% | 215,295 |
Oct 9, 2024 | 2.90 | 2.91 | 2.90 | 2.90 | 2.87 | -0.34% | 330,054 |
Oct 8, 2024 | 2.89 | 2.91 | 2.88 | 2.91 | 2.88 | 1.04% | 337,323 |
Oct 7, 2024 | 2.88 | 2.92 | 2.87 | 2.88 | 2.85 | - | 443,138 |
Oct 4, 2024 | 2.84 | 2.88 | 2.84 | 2.88 | 2.85 | 1.41% | 322,766 |
Oct 3, 2024 | 2.82 | 2.85 | 2.81 | 2.84 | 2.81 | 0.35% | 396,087 |
Oct 2, 2024 | 2.81 | 2.83 | 2.80 | 2.83 | 2.80 | 1.07% | 290,930 |
Oct 1, 2024 | 2.82 | 2.83 | 2.80 | 2.80 | 2.77 | -1.06% | 352,991 |
Sep 30, 2024 | 2.81 | 2.83 | 2.79 | 2.83 | 2.80 | 1.07% | 567,526 |
Sep 27, 2024 | 2.75 | 2.80 | 2.75 | 2.80 | 2.77 | 1.82% | 358,079 |
Sep 26, 2024 | 2.76 | 2.76 | 2.74 | 2.75 | 2.72 | - | 517,230 |
Sep 25, 2024 | 2.76 | 2.78 | 2.75 | 2.75 | 2.72 | -0.36% | 547,530 |
Sep 24, 2024 | 2.80 | 2.81 | 2.76 | 2.76 | 2.73 | -1.78% | 714,431 |
Sep 23, 2024 | 2.80 | 2.81 | 2.80 | 2.81 | 2.78 | 0.72% | 408,353 |
Sep 20, 2024 | 2.82 | 2.82 | 2.79 | 2.79 | 2.76 | -0.36% | 555,184 |
Sep 19, 2024 | 2.84 | 2.85 | 2.80 | 2.80 | 2.77 | -1.41% | 925,330 |
Sep 18, 2024 | 2.88 | 2.88 | 2.83 | 2.84 | 2.81 | -1.05% | 922,368 |
Sep 17, 2024 | 2.88 | 2.89 | 2.86 | 2.87 | 2.84 | - | 654,526 |
Sep 16, 2024 | 2.91 | 2.92 | 2.85 | 2.87 | 2.84 | -2.38% | 1,282,920 |
Sep 13, 2024 | 2.92 | 2.94 | 2.92 | 2.94 | 2.87 | 0.68% | 1,118,530 |
Sep 12, 2024 | 2.91 | 2.92 | 2.91 | 2.92 | 2.85 | 0.69% | 344,500 |
Sep 11, 2024 | 2.91 | 2.92 | 2.89 | 2.90 | 2.83 | -0.34% | 319,002 |
Sep 10, 2024 | 2.92 | 2.93 | 2.90 | 2.91 | 2.84 | -0.34% | 733,358 |
Sep 9, 2024 | 2.94 | 2.94 | 2.91 | 2.92 | 2.85 | - | 492,262 |
Sep 6, 2024 | 2.94 | 2.95 | 2.91 | 2.92 | 2.85 | -0.68% | 384,085 |
Sep 5, 2024 | 2.93 | 2.94 | 2.92 | 2.94 | 2.87 | 0.34% | 453,096 |
Sep 4, 2024 | 2.95 | 2.95 | 2.92 | 2.93 | 2.86 | -0.68% | 613,081 |
Sep 3, 2024 | 2.94 | 2.96 | 2.94 | 2.95 | 2.88 | 0.34% | 489,891 |
Aug 30, 2024 | 2.95 | 2.96 | 2.93 | 2.94 | 2.87 | - | 488,436 |
Aug 29, 2024 | 2.93 | 2.94 | 2.93 | 2.94 | 2.87 | 0.34% | 351,634 |
Aug 28, 2024 | 2.95 | 2.95 | 2.92 | 2.93 | 2.86 | -0.68% | 370,855 |
Aug 27, 2024 | 2.95 | 2.96 | 2.94 | 2.95 | 2.88 | 0.34% | 273,819 |
Aug 26, 2024 | 2.96 | 2.96 | 2.94 | 2.94 | 2.87 | -0.34% | 371,043 |
Aug 23, 2024 | 2.96 | 2.96 | 2.94 | 2.95 | 2.88 | -0.34% | 449,348 |
Aug 22, 2024 | 2.96 | 2.97 | 2.95 | 2.96 | 2.89 | - | 302,408 |
Aug 21, 2024 | 2.96 | 2.97 | 2.95 | 2.96 | 2.89 | - | 514,564 |
Aug 20, 2024 | 2.98 | 2.99 | 2.95 | 2.96 | 2.89 | -0.67% | 447,321 |
Aug 19, 2024 | 2.96 | 2.98 | 2.96 | 2.98 | 2.91 | 0.34% | 400,635 |
Aug 16, 2024 | 3.02 | 3.03 | 2.96 | 2.97 | 2.90 | -2.30% | 703,483 |
Aug 15, 2024 | 3.06 | 3.07 | 3.03 | 3.04 | 2.93 | -0.65% | 383,385 |
Aug 14, 2024 | 3.03 | 3.06 | 3.02 | 3.06 | 2.95 | 0.99% | 326,167 |
Aug 13, 2024 | 3.02 | 3.03 | 3.02 | 3.03 | 2.92 | 0.33% | 218,268 |
Aug 12, 2024 | 3.00 | 3.02 | 2.99 | 3.02 | 2.91 | 0.67% | 289,162 |
Aug 9, 2024 | 2.99 | 3.00 | 2.99 | 3.00 | 2.90 | 1.01% | 148,142 |
Aug 8, 2024 | 3.00 | 3.00 | 2.97 | 2.97 | 2.87 | -0.34% | 201,709 |
Aug 7, 2024 | 2.97 | 3.00 | 2.97 | 2.98 | 2.88 | 0.34% | 187,740 |
Aug 6, 2024 | 2.97 | 2.99 | 2.96 | 2.97 | 2.87 | 0.34% | 260,453 |
Aug 5, 2024 | 2.99 | 2.99 | 2.93 | 2.96 | 2.86 | -1.33% | 619,756 |
Aug 2, 2024 | 3.00 | 3.01 | 2.99 | 3.00 | 2.90 | - | 233,346 |
Aug 1, 2024 | 3.00 | 3.03 | 3.00 | 3.00 | 2.90 | -0.66% | 236,550 |
Jul 31, 2024 | 3.01 | 3.05 | 3.00 | 3.02 | 2.91 | 0.67% | 268,556 |
Jul 30, 2024 | 2.99 | 3.00 | 2.98 | 3.00 | 2.90 | 0.33% | 186,134 |
Jul 29, 2024 | 3.00 | 3.00 | 2.98 | 2.99 | 2.89 | 0.34% | 168,549 |
Jul 26, 2024 | 2.98 | 3.00 | 2.97 | 2.98 | 2.88 | - | 211,089 |
Jul 25, 2024 | 2.97 | 3.00 | 2.97 | 2.98 | 2.88 | - | 186,774 |
Jul 24, 2024 | 2.98 | 3.01 | 2.97 | 2.98 | 2.88 | -0.67% | 272,151 |
Jul 23, 2024 | 3.01 | 3.02 | 2.99 | 3.00 | 2.90 | -0.33% | 377,740 |
Jul 22, 2024 | 3.02 | 3.03 | 3.00 | 3.01 | 2.91 | -0.33% | 175,834 |
Jul 19, 2024 | 3.01 | 3.02 | 3.00 | 3.02 | 2.91 | 0.33% | 118,562 |
Jul 18, 2024 | 3.03 | 3.05 | 3.00 | 3.01 | 2.91 | -1.31% | 329,762 |
Jul 17, 2024 | 3.04 | 3.06 | 3.02 | 3.05 | 2.94 | -1.61% | 495,908 |
Jul 16, 2024 | 3.03 | 3.10 | 3.03 | 3.10 | 2.96 | 2.65% | 856,000 |
Jul 15, 2024 | 3.03 | 3.03 | 3.01 | 3.02 | 2.88 | 0.33% | 801,985 |
Jul 12, 2024 | 3.01 | 3.02 | 2.99 | 3.01 | 2.87 | 0.67% | 388,387 |
Jul 11, 2024 | 3.00 | 3.01 | 2.98 | 2.99 | 2.85 | - | 421,164 |
Jul 10, 2024 | 2.99 | 2.99 | 2.97 | 2.99 | 2.85 | 0.67% | 201,823 |
Jul 9, 2024 | 2.98 | 3.00 | 2.96 | 2.97 | 2.83 | -0.67% | 278,046 |
Jul 8, 2024 | 2.96 | 2.99 | 2.96 | 2.99 | 2.85 | 1.01% | 230,147 |
Jul 5, 2024 | 2.96 | 2.97 | 2.95 | 2.96 | 2.82 | - | 230,607 |
Jul 3, 2024 | 2.93 | 2.96 | 2.92 | 2.96 | 2.82 | 1.37% | 245,260 |
Jul 2, 2024 | 2.93 | 2.93 | 2.91 | 2.92 | 2.79 | - | 972,460 |
Jul 1, 2024 | 2.95 | 2.95 | 2.92 | 2.92 | 2.79 | -0.68% | 284,211 |
Jun 28, 2024 | 2.97 | 2.98 | 2.91 | 2.94 | 2.81 | - | 409,302 |
Jun 27, 2024 | 2.94 | 2.97 | 2.93 | 2.94 | 2.81 | - | 298,795 |
Jun 26, 2024 | 2.94 | 2.95 | 2.93 | 2.94 | 2.81 | - | 231,580 |
Jun 25, 2024 | 2.95 | 2.95 | 2.93 | 2.94 | 2.81 | - | 261,918 |
Jun 24, 2024 | 2.95 | 2.96 | 2.94 | 2.94 | 2.81 | -0.68% | 490,859 |
Jun 21, 2024 | 2.97 | 2.98 | 2.95 | 2.96 | 2.82 | - | 213,743 |
Jun 20, 2024 | 2.96 | 2.98 | 2.95 | 2.96 | 2.82 | -0.67% | 519,545 |
Jun 18, 2024 | 3.00 | 3.01 | 2.96 | 2.98 | 2.84 | -0.67% | 435,954 |
Jun 17, 2024 | 3.00 | 3.02 | 2.98 | 3.00 | 2.86 | -0.66% | 387,505 |
Jun 14, 2024 | 3.00 | 3.02 | 2.97 | 3.02 | 2.88 | -0.33% | 287,131 |
Jun 13, 2024 | 3.04 | 3.05 | 3.01 | 3.03 | 2.86 | 0.33% | 293,419 |
Jun 12, 2024 | 3.03 | 3.06 | 3.02 | 3.02 | 2.85 | -0.33% | 441,998 |
Jun 11, 2024 | 3.06 | 3.08 | 3.02 | 3.03 | 2.86 | -0.98% | 382,616 |
Jun 10, 2024 | 3.09 | 3.10 | 3.05 | 3.06 | 2.89 | -0.97% | 335,097 |