Oxford Square Capital Corp. (OXSQ)
NASDAQ: OXSQ · Real-Time Price · USD
1.350
+0.020 (1.50%)
At close: May 29, 2026, 4:00 PM EDT
1.340
-0.010 (-0.74%)
After-hours: May 29, 2026, 7:48 PM EDT
Oxford Square Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1.33 | 1.36 | 1.29 | 1.35 | 1.35 | 1.50% | 1,766,212 |
| May 28, 2026 | 1.32 | 1.36 | 1.31 | 1.33 | 1.33 | 0.76% | 1,167,677 |
| May 27, 2026 | 1.38 | 1.39 | 1.31 | 1.32 | 1.32 | -4.35% | 1,360,052 |
| May 26, 2026 | 1.30 | 1.43 | 1.29 | 1.38 | 1.38 | 7.81% | 2,405,744 |
| May 22, 2026 | 1.36 | 1.38 | 1.28 | 1.28 | 1.28 | -7.25% | 3,656,909 |
| May 21, 2026 | 1.31 | 1.42 | 1.31 | 1.38 | 1.38 | 8.66% | 3,853,546 |
| May 20, 2026 | 1.28 | 1.29 | 1.05 | 1.27 | 1.27 | -2.31% | 11,711,759 |
| May 19, 2026 | 1.53 | 1.53 | 1.27 | 1.30 | 1.30 | -15.03% | 7,459,432 |
| May 18, 2026 | 1.65 | 1.66 | 1.53 | 1.53 | 1.53 | -7.27% | 4,500,215 |
| May 15, 2026 | 1.71 | 1.72 | 1.65 | 1.65 | 1.65 | -3.23% | 3,207,584 |
| May 14, 2026 | 1.76 | 1.77 | 1.74 | 1.74 | 1.71 | -0.57% | 2,411,476 |
| May 13, 2026 | 1.78 | 1.79 | 1.75 | 1.75 | 1.71 | -1.69% | 4,922,440 |
| May 12, 2026 | 1.78 | 1.80 | 1.77 | 1.78 | 1.74 | - | 1,834,242 |
| May 11, 2026 | 1.83 | 1.84 | 1.78 | 1.78 | 1.74 | -2.20% | 2,522,977 |
| May 8, 2026 | 1.85 | 1.86 | 1.81 | 1.82 | 1.78 | -2.15% | 2,001,441 |
| May 7, 2026 | 1.89 | 1.90 | 1.85 | 1.86 | 1.82 | -1.59% | 2,027,446 |
| May 6, 2026 | 1.96 | 1.97 | 1.88 | 1.89 | 1.85 | -3.57% | 2,651,384 |
| May 5, 2026 | 1.95 | 1.96 | 1.92 | 1.96 | 1.92 | 0.51% | 7,494,523 |
| May 4, 2026 | 1.91 | 1.98 | 1.91 | 1.95 | 1.91 | 1.56% | 2,442,507 |
| May 1, 2026 | 1.92 | 1.94 | 1.91 | 1.92 | 1.88 | -0.52% | 1,140,546 |
| Apr 30, 2026 | 1.89 | 1.93 | 1.86 | 1.93 | 1.89 | 4.89% | 1,710,010 |
| Apr 29, 2026 | 1.77 | 1.86 | 1.75 | 1.84 | 1.80 | 1.66% | 1,952,390 |
| Apr 28, 2026 | 1.85 | 1.88 | 1.81 | 1.81 | 1.77 | -3.72% | 1,675,594 |
| Apr 27, 2026 | 1.90 | 1.90 | 1.88 | 1.88 | 1.84 | -0.53% | 803,288 |
| Apr 24, 2026 | 1.90 | 1.91 | 1.88 | 1.89 | 1.85 | -0.53% | 802,298 |
| Apr 23, 2026 | 1.90 | 1.90 | 1.87 | 1.90 | 1.86 | 1.06% | 611,587 |
| Apr 22, 2026 | 1.89 | 1.92 | 1.88 | 1.88 | 1.84 | - | 857,109 |
| Apr 21, 2026 | 1.88 | 1.90 | 1.85 | 1.88 | 1.84 | -0.53% | 795,797 |
| Apr 20, 2026 | 1.90 | 1.90 | 1.88 | 1.89 | 1.85 | -0.53% | 665,884 |
| Apr 17, 2026 | 1.88 | 1.90 | 1.86 | 1.90 | 1.86 | 1.60% | 1,367,580 |
| Apr 16, 2026 | 1.85 | 1.90 | 1.83 | 1.87 | 1.83 | 0.81% | 1,256,774 |
| Apr 15, 2026 | 1.91 | 1.95 | 1.89 | 1.89 | 1.82 | -1.05% | 2,120,246 |
| Apr 14, 2026 | 1.87 | 1.91 | 1.87 | 1.91 | 1.84 | 2.14% | 1,286,967 |
| Apr 13, 2026 | 1.88 | 1.88 | 1.85 | 1.87 | 1.80 | - | 1,034,262 |
| Apr 10, 2026 | 1.85 | 1.87 | 1.84 | 1.87 | 1.80 | 1.08% | 984,572 |
| Apr 9, 2026 | 1.83 | 1.87 | 1.83 | 1.85 | 1.78 | 1.09% | 833,259 |
| Apr 8, 2026 | 1.83 | 1.85 | 1.82 | 1.83 | 1.76 | 1.67% | 723,793 |
| Apr 7, 2026 | 1.83 | 1.83 | 1.80 | 1.80 | 1.73 | -2.17% | 1,175,297 |
| Apr 6, 2026 | 1.82 | 1.85 | 1.81 | 1.84 | 1.77 | 1.66% | 1,445,568 |
| Apr 2, 2026 | 1.77 | 1.81 | 1.77 | 1.81 | 1.74 | 2.26% | 920,972 |
| Apr 1, 2026 | 1.78 | 1.79 | 1.75 | 1.77 | 1.70 | - | 767,278 |
| Mar 31, 2026 | 1.75 | 1.80 | 1.74 | 1.77 | 1.70 | 2.31% | 1,993,179 |
| Mar 30, 2026 | 1.68 | 1.76 | 1.68 | 1.73 | 1.66 | 2.98% | 1,440,581 |
| Mar 27, 2026 | 1.67 | 1.72 | 1.67 | 1.68 | 1.62 | - | 979,185 |
| Mar 26, 2026 | 1.67 | 1.69 | 1.66 | 1.68 | 1.62 | - | 779,991 |
| Mar 25, 2026 | 1.72 | 1.74 | 1.68 | 1.68 | 1.62 | -1.75% | 1,543,462 |
| Mar 24, 2026 | 1.73 | 1.75 | 1.71 | 1.71 | 1.64 | - | 2,090,806 |
| Mar 23, 2026 | 1.70 | 1.74 | 1.69 | 1.71 | 1.64 | 0.59% | 3,225,736 |
| Mar 20, 2026 | 1.75 | 1.75 | 1.70 | 1.70 | 1.63 | -1.16% | 1,347,788 |
| Mar 19, 2026 | 1.70 | 1.75 | 1.70 | 1.72 | 1.65 | 1.18% | 1,548,016 |