Oxford Square Capital Corp. (OXSQ)
NASDAQ: OXSQ · Real-Time Price · USD
1.820
-0.040 (-2.15%)
At close: May 8, 2026, 4:00 PM EDT
1.839
+0.019 (1.07%)
After-hours: May 8, 2026, 7:58 PM EDT
Oxford Square Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1.85 | 1.86 | 1.81 | 1.82 | 1.82 | -2.15% | 1,992,334 |
| May 7, 2026 | 1.89 | 1.90 | 1.85 | 1.86 | 1.86 | -1.59% | 2,010,934 |
| May 6, 2026 | 1.96 | 1.97 | 1.88 | 1.89 | 1.89 | -3.57% | 2,627,841 |
| May 5, 2026 | 1.95 | 1.96 | 1.92 | 1.96 | 1.96 | 0.51% | 1,007,113 |
| May 4, 2026 | 1.91 | 1.98 | 1.91 | 1.95 | 1.95 | 1.56% | 2,438,929 |
| May 1, 2026 | 1.92 | 1.94 | 1.91 | 1.92 | 1.92 | -0.52% | 1,135,590 |
| Apr 30, 2026 | 1.89 | 1.93 | 1.86 | 1.93 | 1.93 | 4.89% | 1,702,161 |
| Apr 29, 2026 | 1.77 | 1.86 | 1.75 | 1.84 | 1.84 | 1.66% | 1,946,775 |
| Apr 28, 2026 | 1.85 | 1.88 | 1.81 | 1.81 | 1.81 | -3.72% | 1,675,594 |
| Apr 27, 2026 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | -0.53% | 803,288 |
| Apr 24, 2026 | 1.90 | 1.91 | 1.88 | 1.89 | 1.89 | -0.53% | 802,298 |
| Apr 23, 2026 | 1.90 | 1.90 | 1.87 | 1.90 | 1.90 | 1.06% | 611,587 |
| Apr 22, 2026 | 1.89 | 1.92 | 1.88 | 1.88 | 1.88 | - | 857,109 |
| Apr 21, 2026 | 1.88 | 1.90 | 1.85 | 1.88 | 1.88 | -0.53% | 795,797 |
| Apr 20, 2026 | 1.90 | 1.90 | 1.88 | 1.89 | 1.89 | -0.53% | 665,884 |
| Apr 17, 2026 | 1.88 | 1.90 | 1.86 | 1.90 | 1.90 | 1.60% | 1,367,580 |
| Apr 16, 2026 | 1.85 | 1.90 | 1.83 | 1.87 | 1.87 | -1.06% | 1,256,774 |
| Apr 15, 2026 | 1.91 | 1.95 | 1.89 | 1.89 | 1.86 | -1.05% | 2,120,246 |
| Apr 14, 2026 | 1.87 | 1.91 | 1.87 | 1.91 | 1.87 | 2.14% | 1,286,967 |
| Apr 13, 2026 | 1.88 | 1.88 | 1.85 | 1.87 | 1.84 | - | 1,034,262 |
| Apr 10, 2026 | 1.85 | 1.87 | 1.84 | 1.87 | 1.84 | 1.08% | 984,572 |
| Apr 9, 2026 | 1.83 | 1.87 | 1.83 | 1.85 | 1.82 | 1.09% | 833,259 |
| Apr 8, 2026 | 1.83 | 1.85 | 1.82 | 1.83 | 1.80 | 1.67% | 723,793 |
| Apr 7, 2026 | 1.83 | 1.83 | 1.80 | 1.80 | 1.77 | -2.17% | 1,175,297 |
| Apr 6, 2026 | 1.82 | 1.85 | 1.81 | 1.84 | 1.81 | 1.66% | 1,445,568 |
| Apr 2, 2026 | 1.77 | 1.81 | 1.77 | 1.81 | 1.78 | 2.26% | 920,972 |
| Apr 1, 2026 | 1.78 | 1.79 | 1.75 | 1.77 | 1.74 | - | 767,278 |
| Mar 31, 2026 | 1.75 | 1.80 | 1.74 | 1.77 | 1.74 | 2.31% | 1,993,179 |
| Mar 30, 2026 | 1.68 | 1.76 | 1.68 | 1.73 | 1.70 | 2.98% | 1,440,581 |
| Mar 27, 2026 | 1.67 | 1.72 | 1.67 | 1.68 | 1.65 | - | 979,185 |
| Mar 26, 2026 | 1.67 | 1.69 | 1.66 | 1.68 | 1.65 | - | 779,991 |
| Mar 25, 2026 | 1.72 | 1.74 | 1.68 | 1.68 | 1.65 | -1.75% | 1,543,462 |
| Mar 24, 2026 | 1.73 | 1.75 | 1.71 | 1.71 | 1.68 | - | 2,090,806 |
| Mar 23, 2026 | 1.70 | 1.74 | 1.69 | 1.71 | 1.68 | 0.59% | 3,225,736 |
| Mar 20, 2026 | 1.75 | 1.75 | 1.70 | 1.70 | 1.67 | -1.16% | 1,347,788 |
| Mar 19, 2026 | 1.70 | 1.75 | 1.70 | 1.72 | 1.69 | 1.18% | 1,548,016 |
| Mar 18, 2026 | 1.71 | 1.72 | 1.69 | 1.70 | 1.67 | -1.16% | 1,153,097 |
| Mar 17, 2026 | 1.73 | 1.75 | 1.71 | 1.72 | 1.69 | -1.71% | 1,590,601 |
| Mar 16, 2026 | 1.77 | 1.79 | 1.74 | 1.75 | 1.68 | 0.57% | 2,376,378 |
| Mar 13, 2026 | 1.77 | 1.79 | 1.73 | 1.74 | 1.67 | -0.57% | 1,370,743 |
| Mar 12, 2026 | 1.81 | 1.82 | 1.75 | 1.75 | 1.68 | -3.31% | 1,901,324 |
| Mar 11, 2026 | 1.80 | 1.84 | 1.80 | 1.81 | 1.74 | 1.12% | 1,171,957 |
| Mar 10, 2026 | 1.80 | 1.83 | 1.79 | 1.79 | 1.72 | - | 1,234,399 |
| Mar 9, 2026 | 1.82 | 1.83 | 1.78 | 1.79 | 1.72 | -3.24% | 2,218,263 |
| Mar 6, 2026 | 1.86 | 1.87 | 1.84 | 1.85 | 1.78 | -0.54% | 888,458 |
| Mar 5, 2026 | 1.83 | 1.88 | 1.83 | 1.86 | 1.79 | 1.64% | 1,168,726 |
| Mar 4, 2026 | 1.85 | 1.85 | 1.81 | 1.83 | 1.76 | 0.55% | 887,794 |
| Mar 3, 2026 | 1.75 | 1.85 | 1.72 | 1.82 | 1.75 | - | 2,024,688 |
| Mar 2, 2026 | 1.75 | 1.82 | 1.75 | 1.82 | 1.75 | 2.82% | 1,086,430 |
| Feb 27, 2026 | 1.81 | 1.81 | 1.77 | 1.77 | 1.70 | -1.67% | 1,080,935 |