Oxford Square Capital Corp. (OXSQ)
NASDAQ: OXSQ · Real-Time Price · USD
1.495
+0.015 (1.01%)
Jul 10, 2026, 1:02 PM EDT - Market open
Oxford Square Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 1.49 | 1.51 | 1.47 | 1.49 | - | 0.68% | 734,528 |
| Jul 9, 2026 | 1.48 | 1.51 | 1.46 | 1.48 | 1.48 | 0.68% | 1,461,634 |
| Jul 8, 2026 | 1.44 | 1.50 | 1.42 | 1.47 | 1.47 | 1.73% | 2,135,543 |
| Jul 7, 2026 | 1.42 | 1.46 | 1.39 | 1.45 | 1.45 | 1.76% | 1,636,796 |
| Jul 6, 2026 | 1.33 | 1.42 | 1.32 | 1.42 | 1.42 | 6.77% | 1,944,230 |
| Jul 2, 2026 | 1.33 | 1.34 | 1.29 | 1.33 | 1.33 | 0.76% | 1,365,536 |
| Jul 1, 2026 | 1.33 | 1.35 | 1.32 | 1.32 | 1.32 | - | 1,484,647 |
| Jun 30, 2026 | 1.34 | 1.35 | 1.32 | 1.32 | 1.32 | -0.75% | 1,250,975 |
| Jun 29, 2026 | 1.34 | 1.36 | 1.32 | 1.33 | 1.33 | 0.76% | 1,496,904 |
| Jun 26, 2026 | 1.33 | 1.35 | 1.32 | 1.32 | 1.32 | -0.75% | 835,597 |
| Jun 25, 2026 | 1.31 | 1.35 | 1.30 | 1.33 | 1.33 | 1.53% | 976,117 |
| Jun 24, 2026 | 1.28 | 1.34 | 1.25 | 1.31 | 1.31 | 2.34% | 1,180,732 |
| Jun 23, 2026 | 1.17 | 1.29 | 1.17 | 1.28 | 1.28 | 7.56% | 1,594,898 |
| Jun 22, 2026 | 1.31 | 1.32 | 1.18 | 1.19 | 1.19 | -11.19% | 3,942,304 |
| Jun 18, 2026 | 1.33 | 1.36 | 1.33 | 1.34 | 1.34 | 0.75% | 892,006 |
| Jun 17, 2026 | 1.33 | 1.35 | 1.31 | 1.33 | 1.33 | - | 1,040,944 |
| Jun 16, 2026 | 1.30 | 1.34 | 1.30 | 1.33 | 1.33 | 1.92% | 1,200,015 |
| Jun 15, 2026 | 1.37 | 1.38 | 1.31 | 1.34 | 1.31 | -0.74% | 2,263,312 |
| Jun 12, 2026 | 1.39 | 1.40 | 1.35 | 1.35 | 1.31 | -2.17% | 2,048,972 |
| Jun 11, 2026 | 1.35 | 1.43 | 1.35 | 1.38 | 1.34 | 3.76% | 1,576,571 |
| Jun 10, 2026 | 1.33 | 1.39 | 1.33 | 1.33 | 1.30 | 0.76% | 1,094,629 |
| Jun 9, 2026 | 1.32 | 1.36 | 1.31 | 1.32 | 1.29 | -1.49% | 839,974 |
| Jun 8, 2026 | 1.28 | 1.36 | 1.24 | 1.34 | 1.31 | 7.20% | 1,532,615 |
| Jun 5, 2026 | 1.37 | 1.38 | 1.25 | 1.25 | 1.22 | -9.42% | 2,340,978 |
| Jun 4, 2026 | 1.35 | 1.41 | 1.35 | 1.38 | 1.34 | 2.22% | 1,649,060 |
| Jun 3, 2026 | 1.40 | 1.41 | 1.34 | 1.35 | 1.31 | -3.57% | 1,176,175 |
| Jun 2, 2026 | 1.40 | 1.42 | 1.39 | 1.40 | 1.36 | 0.72% | 1,021,042 |
| Jun 1, 2026 | 1.32 | 1.43 | 1.32 | 1.39 | 1.35 | 2.96% | 2,424,482 |
| May 29, 2026 | 1.33 | 1.36 | 1.29 | 1.35 | 1.31 | 1.50% | 1,770,338 |
| May 28, 2026 | 1.32 | 1.36 | 1.31 | 1.33 | 1.30 | 0.76% | 1,256,633 |
| May 27, 2026 | 1.38 | 1.39 | 1.31 | 1.32 | 1.29 | -4.35% | 1,384,393 |
| May 26, 2026 | 1.30 | 1.43 | 1.29 | 1.38 | 1.34 | 7.81% | 2,419,561 |
| May 22, 2026 | 1.36 | 1.38 | 1.28 | 1.28 | 1.25 | -7.25% | 3,710,957 |
| May 21, 2026 | 1.31 | 1.42 | 1.31 | 1.38 | 1.34 | 8.66% | 3,875,040 |
| May 20, 2026 | 1.28 | 1.29 | 1.05 | 1.27 | 1.24 | -2.31% | 11,737,859 |
| May 19, 2026 | 1.53 | 1.53 | 1.27 | 1.30 | 1.27 | -15.03% | 7,510,709 |
| May 18, 2026 | 1.65 | 1.66 | 1.53 | 1.53 | 1.49 | -7.27% | 4,598,989 |
| May 15, 2026 | 1.71 | 1.72 | 1.65 | 1.65 | 1.61 | -3.23% | 3,207,584 |
| May 14, 2026 | 1.76 | 1.77 | 1.74 | 1.74 | 1.66 | -0.57% | 2,411,476 |
| May 13, 2026 | 1.78 | 1.79 | 1.75 | 1.75 | 1.67 | -1.69% | 4,922,440 |
| May 12, 2026 | 1.78 | 1.80 | 1.77 | 1.78 | 1.70 | - | 1,834,242 |
| May 11, 2026 | 1.83 | 1.84 | 1.78 | 1.78 | 1.70 | -2.20% | 2,522,977 |
| May 8, 2026 | 1.85 | 1.86 | 1.81 | 1.82 | 1.74 | -2.15% | 2,001,441 |
| May 7, 2026 | 1.89 | 1.90 | 1.85 | 1.86 | 1.77 | -1.59% | 2,027,446 |
| May 6, 2026 | 1.96 | 1.97 | 1.88 | 1.89 | 1.80 | -3.57% | 2,651,384 |
| May 5, 2026 | 1.95 | 1.96 | 1.92 | 1.96 | 1.87 | 0.51% | 7,494,523 |
| May 4, 2026 | 1.91 | 1.98 | 1.91 | 1.95 | 1.86 | 1.56% | 2,442,507 |
| May 1, 2026 | 1.92 | 1.94 | 1.91 | 1.92 | 1.83 | -0.52% | 1,140,546 |
| Apr 30, 2026 | 1.89 | 1.93 | 1.86 | 1.93 | 1.84 | 4.89% | 1,710,010 |
| Apr 29, 2026 | 1.77 | 1.86 | 1.75 | 1.84 | 1.76 | 1.66% | 1,952,390 |