Oxford Square Capital Corp. (OXSQ)
NASDAQ: OXSQ · Real-Time Price · USD
1.335
-0.005 (-0.37%)
Sep 10, 2026, 4:00 PM EDT - Market closed
Oxford Square Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 1.34 | 1.34 | 1.33 | 1.34 | - | -0.37% | 673,713 |
| Sep 9, 2026 | 1.33 | 1.35 | 1.32 | 1.34 | 1.34 | 0.75% | 1,170,491 |
| Sep 8, 2026 | 1.36 | 1.37 | 1.32 | 1.33 | 1.33 | -1.48% | 1,576,333 |
| Sep 4, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | - | 1,072,666 |
| Sep 3, 2026 | 1.36 | 1.38 | 1.35 | 1.35 | 1.35 | -0.37% | 1,544,740 |
| Sep 2, 2026 | 1.36 | 1.37 | 1.34 | 1.36 | 1.36 | 1.12% | 1,181,870 |
| Sep 1, 2026 | 1.35 | 1.36 | 1.31 | 1.34 | 1.34 | - | 1,120,647 |
| Aug 31, 2026 | 1.38 | 1.39 | 1.34 | 1.34 | 1.34 | -1.83% | 1,964,839 |
| Aug 28, 2026 | 1.36 | 1.39 | 1.36 | 1.37 | 1.37 | 0.37% | 942,440 |
| Aug 27, 2026 | 1.36 | 1.39 | 1.34 | 1.36 | 1.36 | 0.74% | 976,476 |
| Aug 26, 2026 | 1.37 | 1.37 | 1.34 | 1.35 | 1.35 | -1.46% | 1,146,999 |
| Aug 25, 2026 | 1.40 | 1.41 | 1.36 | 1.37 | 1.37 | -1.44% | 1,843,492 |
| Aug 24, 2026 | 1.41 | 1.42 | 1.38 | 1.39 | 1.39 | -1.42% | 1,364,865 |
| Aug 21, 2026 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | 0.71% | 952,173 |
| Aug 20, 2026 | 1.42 | 1.43 | 1.39 | 1.40 | 1.40 | -1.41% | 1,578,223 |
| Aug 19, 2026 | 1.44 | 1.45 | 1.41 | 1.42 | 1.42 | -1.39% | 1,430,937 |
| Aug 18, 2026 | 1.41 | 1.45 | 1.41 | 1.44 | 1.44 | 1.41% | 1,474,813 |
| Aug 17, 2026 | 1.42 | 1.43 | 1.37 | 1.42 | 1.42 | -0.35% | 2,130,182 |
| Aug 14, 2026 | 1.50 | 1.51 | 1.44 | 1.46 | 1.43 | -2.01% | 4,215,501 |
| Aug 13, 2026 | 1.54 | 1.54 | 1.47 | 1.49 | 1.45 | -3.25% | 2,071,358 |
| Aug 12, 2026 | 1.45 | 1.56 | 1.45 | 1.54 | 1.50 | 6.94% | 2,138,722 |
| Aug 11, 2026 | 1.45 | 1.48 | 1.43 | 1.44 | 1.41 | -0.69% | 1,683,986 |
| Aug 10, 2026 | 1.49 | 1.50 | 1.44 | 1.45 | 1.42 | -2.68% | 2,519,260 |
| Aug 7, 2026 | 1.50 | 1.51 | 1.48 | 1.49 | 1.45 | - | 2,894,389 |
| Aug 6, 2026 | 1.50 | 1.51 | 1.48 | 1.49 | 1.45 | -0.67% | 864,913 |
| Aug 5, 2026 | 1.51 | 1.51 | 1.48 | 1.50 | 1.46 | - | 1,426,110 |
| Aug 4, 2026 | 1.53 | 1.53 | 1.48 | 1.50 | 1.46 | -1.32% | 1,608,779 |
| Aug 3, 2026 | 1.54 | 1.56 | 1.51 | 1.52 | 1.48 | -1.94% | 3,196,297 |
| Jul 31, 2026 | 1.47 | 1.57 | 1.46 | 1.55 | 1.51 | 7.64% | 3,460,582 |
| Jul 30, 2026 | 1.44 | 1.45 | 1.42 | 1.44 | 1.41 | 0.70% | 761,900 |
| Jul 29, 2026 | 1.41 | 1.44 | 1.39 | 1.43 | 1.40 | 2.14% | 845,332 |
| Jul 28, 2026 | 1.42 | 1.42 | 1.38 | 1.40 | 1.37 | -0.71% | 690,802 |
| Jul 27, 2026 | 1.44 | 1.49 | 1.38 | 1.41 | 1.38 | -2.08% | 1,450,261 |
| Jul 24, 2026 | 1.44 | 1.47 | 1.43 | 1.44 | 1.41 | - | 394,031 |
| Jul 23, 2026 | 1.45 | 1.46 | 1.42 | 1.44 | 1.41 | -1.37% | 760,999 |
| Jul 22, 2026 | 1.48 | 1.49 | 1.44 | 1.46 | 1.43 | -0.68% | 639,044 |
| Jul 21, 2026 | 1.45 | 1.50 | 1.45 | 1.47 | 1.43 | - | 1,398,341 |
| Jul 20, 2026 | 1.44 | 1.50 | 1.43 | 1.47 | 1.43 | 0.68% | 1,589,792 |
| Jul 17, 2026 | 1.50 | 1.53 | 1.45 | 1.46 | 1.43 | -4.89% | 1,501,262 |
| Jul 16, 2026 | 1.60 | 1.61 | 1.55 | 1.57 | 1.50 | -1.26% | 3,526,955 |
| Jul 15, 2026 | 1.56 | 1.60 | 1.55 | 1.59 | 1.52 | 2.58% | 1,531,709 |
| Jul 14, 2026 | 1.49 | 1.56 | 1.49 | 1.55 | 1.48 | 5.44% | 1,806,386 |
| Jul 13, 2026 | 1.50 | 1.51 | 1.47 | 1.47 | 1.40 | -1.34% | 1,604,469 |
| Jul 10, 2026 | 1.49 | 1.52 | 1.47 | 1.49 | 1.42 | 0.68% | 1,376,859 |
| Jul 9, 2026 | 1.48 | 1.51 | 1.46 | 1.48 | 1.41 | 0.68% | 1,466,075 |
| Jul 8, 2026 | 1.44 | 1.50 | 1.42 | 1.47 | 1.40 | 1.73% | 2,138,763 |
| Jul 7, 2026 | 1.42 | 1.46 | 1.39 | 1.45 | 1.38 | 1.76% | 1,661,788 |
| Jul 6, 2026 | 1.33 | 1.42 | 1.32 | 1.42 | 1.36 | 6.77% | 1,965,873 |
| Jul 2, 2026 | 1.33 | 1.34 | 1.29 | 1.33 | 1.27 | 0.76% | 1,383,802 |
| Jul 1, 2026 | 1.33 | 1.35 | 1.32 | 1.32 | 1.26 | - | 1,488,196 |