Oxford Square Capital Corp. (OXSQ)
NASDAQ: OXSQ · Real-Time Price · USD
1.440
+0.010 (0.70%)
At close: Jul 30, 2026, 4:00 PM EDT
1.450
+0.010 (0.69%)
After-hours: Jul 30, 2026, 7:54 PM EDT
Oxford Square Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 1.44 | 1.45 | 1.42 | 1.44 | 1.44 | 0.70% | 759,059 |
| Jul 29, 2026 | 1.41 | 1.44 | 1.39 | 1.43 | 1.43 | 2.14% | 839,555 |
| Jul 28, 2026 | 1.42 | 1.42 | 1.38 | 1.40 | 1.40 | -0.71% | 687,215 |
| Jul 27, 2026 | 1.44 | 1.49 | 1.38 | 1.41 | 1.41 | -2.08% | 1,410,031 |
| Jul 24, 2026 | 1.44 | 1.47 | 1.43 | 1.44 | 1.44 | - | 393,238 |
| Jul 23, 2026 | 1.45 | 1.46 | 1.42 | 1.44 | 1.44 | -1.37% | 756,858 |
| Jul 22, 2026 | 1.48 | 1.49 | 1.44 | 1.46 | 1.46 | -0.68% | 637,714 |
| Jul 21, 2026 | 1.45 | 1.50 | 1.45 | 1.47 | 1.47 | - | 1,389,677 |
| Jul 20, 2026 | 1.44 | 1.50 | 1.43 | 1.47 | 1.47 | 0.68% | 1,589,319 |
| Jul 17, 2026 | 1.50 | 1.53 | 1.45 | 1.46 | 1.46 | -4.89% | 1,499,886 |
| Jul 16, 2026 | 1.60 | 1.61 | 1.55 | 1.57 | 1.54 | -1.26% | 3,440,275 |
| Jul 15, 2026 | 1.56 | 1.60 | 1.55 | 1.59 | 1.55 | 2.58% | 1,531,709 |
| Jul 14, 2026 | 1.49 | 1.56 | 1.49 | 1.55 | 1.52 | 5.44% | 1,806,386 |
| Jul 13, 2026 | 1.50 | 1.51 | 1.47 | 1.47 | 1.44 | -1.34% | 1,604,469 |
| Jul 10, 2026 | 1.49 | 1.52 | 1.47 | 1.49 | 1.46 | 0.68% | 1,376,859 |
| Jul 9, 2026 | 1.48 | 1.51 | 1.46 | 1.48 | 1.45 | 0.68% | 1,466,075 |
| Jul 8, 2026 | 1.44 | 1.50 | 1.42 | 1.47 | 1.44 | 1.73% | 2,138,763 |
| Jul 7, 2026 | 1.42 | 1.46 | 1.39 | 1.45 | 1.41 | 1.76% | 1,661,788 |
| Jul 6, 2026 | 1.33 | 1.42 | 1.32 | 1.42 | 1.39 | 6.77% | 1,965,873 |
| Jul 2, 2026 | 1.33 | 1.34 | 1.29 | 1.33 | 1.30 | 0.76% | 1,383,802 |
| Jul 1, 2026 | 1.33 | 1.35 | 1.32 | 1.32 | 1.29 | - | 1,488,196 |
| Jun 30, 2026 | 1.34 | 1.35 | 1.32 | 1.32 | 1.29 | -0.75% | 1,262,447 |
| Jun 29, 2026 | 1.34 | 1.36 | 1.32 | 1.33 | 1.30 | 0.76% | 1,512,225 |
| Jun 26, 2026 | 1.33 | 1.35 | 1.32 | 1.32 | 1.29 | -0.75% | 840,421 |
| Jun 25, 2026 | 1.31 | 1.35 | 1.30 | 1.33 | 1.30 | 1.53% | 984,203 |
| Jun 24, 2026 | 1.28 | 1.34 | 1.25 | 1.31 | 1.28 | 2.34% | 1,194,137 |
| Jun 23, 2026 | 1.17 | 1.29 | 1.17 | 1.28 | 1.25 | 7.56% | 1,594,898 |
| Jun 22, 2026 | 1.31 | 1.32 | 1.18 | 1.19 | 1.16 | -11.19% | 3,942,304 |
| Jun 18, 2026 | 1.33 | 1.36 | 1.33 | 1.34 | 1.31 | 0.75% | 892,006 |
| Jun 17, 2026 | 1.33 | 1.35 | 1.31 | 1.33 | 1.30 | - | 1,040,944 |
| Jun 16, 2026 | 1.30 | 1.34 | 1.30 | 1.33 | 1.30 | 1.92% | 1,200,015 |
| Jun 15, 2026 | 1.37 | 1.38 | 1.31 | 1.34 | 1.28 | -0.74% | 2,263,312 |
| Jun 12, 2026 | 1.39 | 1.40 | 1.35 | 1.35 | 1.29 | -2.17% | 2,048,972 |
| Jun 11, 2026 | 1.35 | 1.43 | 1.35 | 1.38 | 1.31 | 3.76% | 1,576,571 |
| Jun 10, 2026 | 1.33 | 1.39 | 1.33 | 1.33 | 1.27 | 0.76% | 1,094,629 |
| Jun 9, 2026 | 1.32 | 1.36 | 1.31 | 1.32 | 1.26 | -1.49% | 839,974 |
| Jun 8, 2026 | 1.28 | 1.36 | 1.24 | 1.34 | 1.28 | 7.20% | 1,532,615 |
| Jun 5, 2026 | 1.37 | 1.38 | 1.25 | 1.25 | 1.19 | -9.42% | 2,340,978 |
| Jun 4, 2026 | 1.35 | 1.41 | 1.35 | 1.38 | 1.31 | 2.22% | 1,649,060 |
| Jun 3, 2026 | 1.40 | 1.41 | 1.34 | 1.35 | 1.29 | -3.57% | 1,176,175 |
| Jun 2, 2026 | 1.40 | 1.42 | 1.39 | 1.40 | 1.33 | 0.72% | 1,021,042 |
| Jun 1, 2026 | 1.32 | 1.43 | 1.32 | 1.39 | 1.32 | 2.96% | 2,424,482 |
| May 29, 2026 | 1.33 | 1.36 | 1.29 | 1.35 | 1.29 | 1.50% | 1,770,338 |
| May 28, 2026 | 1.32 | 1.36 | 1.31 | 1.33 | 1.27 | 0.76% | 1,256,633 |
| May 27, 2026 | 1.38 | 1.39 | 1.31 | 1.32 | 1.26 | -4.35% | 1,384,393 |
| May 26, 2026 | 1.30 | 1.43 | 1.29 | 1.38 | 1.31 | 7.81% | 2,419,561 |
| May 22, 2026 | 1.36 | 1.38 | 1.28 | 1.28 | 1.22 | -7.25% | 3,710,957 |
| May 21, 2026 | 1.31 | 1.42 | 1.31 | 1.38 | 1.31 | 8.66% | 3,875,040 |
| May 20, 2026 | 1.28 | 1.29 | 1.05 | 1.27 | 1.21 | -2.31% | 11,737,859 |
| May 19, 2026 | 1.53 | 1.53 | 1.27 | 1.30 | 1.24 | -15.03% | 7,510,709 |