Oxford Square Capital Corp. (OXSQ)
NASDAQ: OXSQ · Real-Time Price · USD
1.915
+0.015 (0.79%)
Feb 12, 2026, 1:08 PM EST - Market open
Oxford Square Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 1.91 | 1.93 | 1.90 | 1.90 | - | - | 926,126 |
| Feb 11, 2026 | 1.90 | 1.92 | 1.87 | 1.90 | 1.90 | 0.53% | 1,336,392 |
| Feb 10, 2026 | 1.91 | 1.92 | 1.88 | 1.89 | 1.89 | -1.05% | 1,445,316 |
| Feb 9, 2026 | 1.92 | 1.92 | 1.88 | 1.91 | 1.91 | 0.53% | 912,671 |
| Feb 6, 2026 | 1.88 | 1.92 | 1.84 | 1.90 | 1.90 | 2.70% | 866,769 |
| Feb 5, 2026 | 1.89 | 1.90 | 1.83 | 1.85 | 1.85 | -2.12% | 1,141,586 |
| Feb 4, 2026 | 1.85 | 1.90 | 1.84 | 1.89 | 1.89 | 2.72% | 918,439 |
| Feb 3, 2026 | 1.84 | 1.88 | 1.79 | 1.84 | 1.84 | 1.10% | 1,721,148 |
| Feb 2, 2026 | 1.88 | 1.88 | 1.82 | 1.82 | 1.82 | -2.15% | 1,603,788 |
| Jan 30, 2026 | 1.94 | 1.94 | 1.86 | 1.86 | 1.86 | -3.63% | 1,715,774 |
| Jan 29, 2026 | 1.92 | 1.97 | 1.91 | 1.93 | 1.93 | 0.52% | 1,019,363 |
| Jan 28, 2026 | 1.91 | 1.92 | 1.89 | 1.92 | 1.92 | 2.13% | 869,001 |
| Jan 27, 2026 | 1.86 | 1.91 | 1.86 | 1.88 | 1.88 | 1.08% | 845,388 |
| Jan 26, 2026 | 1.89 | 1.90 | 1.84 | 1.86 | 1.86 | -1.59% | 893,521 |
| Jan 23, 2026 | 1.88 | 1.90 | 1.87 | 1.89 | 1.89 | 1.61% | 564,277 |
| Jan 22, 2026 | 1.86 | 1.89 | 1.85 | 1.86 | 1.86 | 1.09% | 674,975 |
| Jan 21, 2026 | 1.85 | 1.88 | 1.83 | 1.84 | 1.84 | 0.55% | 816,453 |
| Jan 20, 2026 | 1.88 | 1.88 | 1.82 | 1.83 | 1.83 | -1.61% | 1,314,684 |
| Jan 16, 2026 | 1.90 | 1.92 | 1.85 | 1.86 | 1.86 | -4.62% | 1,460,591 |
| Jan 15, 2026 | 1.88 | 1.98 | 1.87 | 1.95 | 1.92 | 3.72% | 2,620,703 |
| Jan 14, 2026 | 1.86 | 1.88 | 1.85 | 1.88 | 1.85 | 1.62% | 1,166,634 |
| Jan 13, 2026 | 1.85 | 1.87 | 1.83 | 1.85 | 1.82 | 1.09% | 1,470,506 |
| Jan 12, 2026 | 1.80 | 1.86 | 1.78 | 1.83 | 1.80 | 2.81% | 1,354,680 |
| Jan 9, 2026 | 1.79 | 1.81 | 1.76 | 1.78 | 1.75 | - | 1,086,617 |
| Jan 8, 2026 | 1.79 | 1.82 | 1.78 | 1.78 | 1.75 | - | 1,031,711 |
| Jan 7, 2026 | 1.81 | 1.83 | 1.78 | 1.78 | 1.75 | -1.11% | 1,182,815 |
| Jan 6, 2026 | 1.83 | 1.83 | 1.79 | 1.80 | 1.77 | -1.64% | 1,232,593 |
| Jan 5, 2026 | 1.78 | 1.83 | 1.77 | 1.83 | 1.80 | 4.57% | 2,023,493 |
| Jan 2, 2026 | 1.77 | 1.78 | 1.74 | 1.75 | 1.72 | -0.57% | 1,165,345 |
| Dec 31, 2025 | 1.73 | 1.78 | 1.72 | 1.76 | 1.73 | 1.73% | 1,453,347 |
| Dec 30, 2025 | 1.70 | 1.74 | 1.70 | 1.73 | 1.70 | 1.17% | 703,588 |
| Dec 29, 2025 | 1.71 | 1.74 | 1.70 | 1.71 | 1.68 | -0.58% | 1,017,859 |
| Dec 26, 2025 | 1.73 | 1.74 | 1.71 | 1.72 | 1.69 | -1.15% | 795,760 |
| Dec 24, 2025 | 1.74 | 1.75 | 1.71 | 1.74 | 1.71 | - | 477,021 |
| Dec 23, 2025 | 1.73 | 1.75 | 1.72 | 1.74 | 1.71 | 0.58% | 546,417 |
| Dec 22, 2025 | 1.76 | 1.77 | 1.72 | 1.73 | 1.70 | -1.70% | 1,158,871 |
| Dec 19, 2025 | 1.78 | 1.79 | 1.76 | 1.76 | 1.73 | -1.12% | 669,270 |
| Dec 18, 2025 | 1.79 | 1.81 | 1.76 | 1.78 | 1.75 | -0.56% | 697,106 |
| Dec 17, 2025 | 1.84 | 1.85 | 1.76 | 1.79 | 1.76 | -4.28% | 1,349,067 |
| Dec 16, 2025 | 1.85 | 1.88 | 1.85 | 1.87 | 1.80 | 1.08% | 1,777,143 |
| Dec 15, 2025 | 1.86 | 1.88 | 1.83 | 1.85 | 1.78 | - | 1,321,086 |
| Dec 12, 2025 | 1.83 | 1.87 | 1.83 | 1.85 | 1.78 | 1.65% | 846,290 |
| Dec 11, 2025 | 1.85 | 1.85 | 1.82 | 1.82 | 1.75 | -1.09% | 739,333 |
| Dec 10, 2025 | 1.85 | 1.86 | 1.84 | 1.84 | 1.77 | -0.54% | 533,314 |
| Dec 9, 2025 | 1.86 | 1.87 | 1.85 | 1.85 | 1.78 | - | 629,757 |
| Dec 8, 2025 | 1.84 | 1.86 | 1.84 | 1.85 | 1.78 | 1.09% | 714,442 |
| Dec 5, 2025 | 1.85 | 1.87 | 1.83 | 1.83 | 1.76 | -0.54% | 701,642 |
| Dec 4, 2025 | 1.84 | 1.85 | 1.84 | 1.84 | 1.77 | - | 582,149 |
| Dec 3, 2025 | 1.84 | 1.85 | 1.82 | 1.84 | 1.77 | 0.55% | 524,901 |
| Dec 2, 2025 | 1.85 | 1.86 | 1.82 | 1.83 | 1.76 | -0.54% | 659,725 |