Oxford Square Capital Corp. (OXSQ)
NASDAQ: OXSQ · Real-Time Price · USD
0.8800
-0.0421 (-4.57%)
Nov 4, 2026, 3:28 PM EST - Market open
Oxford Square Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 0.92 | 0.93 | 0.88 | 0.88 | 0.88 | -4.57% | 2,064,825 |
| Nov 3, 2026 | 0.94 | 0.94 | 0.90 | 0.92 | 0.92 | -1.60% | 746,439 |
| Nov 2, 2026 | 0.93 | 1.00 | 0.92 | 0.94 | 0.94 | 1.94% | 2,739,454 |
| Oct 30, 2026 | 1.00 | 1.01 | 0.78 | 0.92 | 0.92 | -18.65% | 9,529,634 |
| Oct 29, 2026 | 1.13 | 1.16 | 1.11 | 1.13 | 1.13 | 0.89% | 1,572,996 |
| Oct 28, 2026 | 1.21 | 1.21 | 1.10 | 1.12 | 1.12 | -7.44% | 3,335,640 |
| Oct 27, 2026 | 1.19 | 1.23 | 1.17 | 1.21 | 1.21 | 2.54% | 1,665,900 |
| Oct 26, 2026 | 1.30 | 1.30 | 1.17 | 1.18 | 1.18 | -9.23% | 3,419,694 |
| Oct 23, 2026 | 1.32 | 1.33 | 1.29 | 1.30 | 1.30 | -2.26% | 755,589 |
| Oct 22, 2026 | 1.31 | 1.33 | 1.30 | 1.33 | 1.33 | 3.10% | 857,129 |
| Oct 21, 2026 | 1.30 | 1.31 | 1.29 | 1.29 | 1.29 | - | 778,691 |
| Oct 20, 2026 | 1.29 | 1.31 | 1.29 | 1.29 | 1.29 | 0.78% | 734,224 |
| Oct 19, 2026 | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | -2.29% | 1,636,994 |
| Oct 16, 2026 | 1.35 | 1.37 | 1.31 | 1.31 | 1.31 | -4.03% | 1,506,081 |
| Oct 15, 2026 | 1.34 | 1.40 | 1.34 | 1.40 | 1.37 | 4.48% | 2,604,035 |
| Oct 14, 2026 | 1.33 | 1.35 | 1.33 | 1.34 | 1.31 | - | 1,020,891 |
| Oct 13, 2026 | 1.33 | 1.34 | 1.31 | 1.34 | 1.31 | 0.75% | 1,290,339 |
| Oct 12, 2026 | 1.32 | 1.34 | 1.28 | 1.33 | 1.30 | 0.76% | 2,434,946 |
| Oct 9, 2026 | 1.28 | 1.32 | 1.28 | 1.32 | 1.29 | 3.12% | 1,369,510 |
| Oct 8, 2026 | 1.26 | 1.28 | 1.25 | 1.28 | 1.25 | 1.59% | 830,286 |
| Oct 7, 2026 | 1.27 | 1.29 | 1.25 | 1.26 | 1.23 | -1.56% | 1,415,557 |
| Oct 6, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.25 | 0.79% | 813,866 |
| Oct 5, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.24 | -0.78% | 738,037 |
| Oct 2, 2026 | 1.29 | 1.29 | 1.27 | 1.28 | 1.25 | -0.78% | 1,253,462 |
| Oct 1, 2026 | 1.28 | 1.30 | 1.28 | 1.29 | 1.26 | 0.78% | 1,250,235 |
| Sep 30, 2026 | 1.28 | 1.30 | 1.27 | 1.28 | 1.25 | - | 1,550,153 |
| Sep 29, 2026 | 1.28 | 1.29 | 1.26 | 1.28 | 1.25 | 0.79% | 1,150,460 |
| Sep 28, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | 1.24 | - | 1,083,686 |
| Sep 25, 2026 | 1.26 | 1.28 | 1.26 | 1.27 | 1.24 | - | 584,715 |
| Sep 24, 2026 | 1.28 | 1.28 | 1.25 | 1.27 | 1.24 | - | 830,074 |
| Sep 23, 2026 | 1.26 | 1.28 | 1.26 | 1.27 | 1.24 | 0.79% | 734,118 |
| Sep 22, 2026 | 1.27 | 1.28 | 1.26 | 1.26 | 1.23 | - | 681,486 |
| Sep 21, 2026 | 1.26 | 1.28 | 1.26 | 1.26 | 1.23 | -0.79% | 1,050,665 |
| Sep 18, 2026 | 1.27 | 1.28 | 1.24 | 1.27 | 1.24 | - | 1,207,595 |
| Sep 17, 2026 | 1.29 | 1.29 | 1.25 | 1.27 | 1.24 | -0.78% | 1,820,589 |
| Sep 16, 2026 | 1.29 | 1.30 | 1.25 | 1.28 | 1.25 | -0.39% | 2,296,915 |
| Sep 15, 2026 | 1.36 | 1.36 | 1.30 | 1.32 | 1.25 | -2.22% | 2,818,613 |
| Sep 14, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.28 | 0.75% | 1,408,987 |
| Sep 11, 2026 | 1.35 | 1.36 | 1.34 | 1.34 | 1.27 | - | 1,511,765 |
| Sep 10, 2026 | 1.34 | 1.34 | 1.33 | 1.34 | 1.27 | - | 962,717 |
| Sep 9, 2026 | 1.33 | 1.35 | 1.32 | 1.34 | 1.27 | 0.75% | 1,175,722 |
| Sep 8, 2026 | 1.36 | 1.37 | 1.32 | 1.33 | 1.26 | -1.48% | 1,595,082 |
| Sep 4, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.28 | - | 1,079,746 |
| Sep 3, 2026 | 1.36 | 1.38 | 1.35 | 1.35 | 1.28 | -0.37% | 1,544,740 |
| Sep 2, 2026 | 1.36 | 1.37 | 1.34 | 1.36 | 1.29 | 1.12% | 1,181,870 |
| Sep 1, 2026 | 1.35 | 1.36 | 1.31 | 1.34 | 1.27 | - | 1,120,647 |
| Aug 31, 2026 | 1.38 | 1.39 | 1.34 | 1.34 | 1.27 | -1.83% | 1,964,839 |
| Aug 28, 2026 | 1.36 | 1.39 | 1.36 | 1.37 | 1.30 | 0.37% | 942,440 |
| Aug 27, 2026 | 1.36 | 1.39 | 1.34 | 1.36 | 1.29 | 0.74% | 976,476 |
| Aug 26, 2026 | 1.37 | 1.37 | 1.34 | 1.35 | 1.28 | -1.46% | 1,146,999 |