Skip to main content
Oxford Square Capital Corp. (OXSQ)
NASDAQ: OXSQ · Real-Time Price · USD
1.790
-0.060 (-3.24%)
At close: Mar 9, 2026, 4:00 PM EDT
1.820
+0.030 (1.68%)
After-hours: Mar 9, 2026, 5:13 PM EDT

Oxford Square Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.821.831.781.791.79-3.24%2,214,268
Mar 6, 20261.861.871.841.851.85-0.54%888,439
Mar 5, 20261.831.881.831.861.861.64%1,164,968
Mar 4, 20261.851.851.811.831.830.55%883,535
Mar 3, 20261.751.851.721.821.82-2,020,709
Mar 2, 20261.751.821.751.821.822.82%1,086,252
Feb 27, 20261.811.811.771.771.77-1.67%1,079,629
Feb 26, 20261.831.831.761.801.80-2.17%1,532,024
Feb 25, 20261.771.851.771.841.843.95%1,149,963
Feb 24, 20261.731.801.721.771.772.31%1,549,757
Feb 23, 20261.801.811.721.731.73-2.81%1,726,418
Feb 20, 20261.801.811.751.781.78-1.66%970,516
Feb 19, 20261.851.861.791.811.81-1.09%1,250,288
Feb 18, 20261.751.851.741.831.834.57%1,266,786
Feb 17, 20261.781.781.731.751.75-3.31%2,853,251
Feb 13, 20261.881.891.811.811.81-5.73%1,711,871
Feb 12, 20261.911.931.891.921.891.05%1,977,651
Feb 11, 20261.901.921.871.901.870.53%1,339,794
Feb 10, 20261.911.921.881.891.86-1.05%1,446,726
Feb 9, 20261.921.921.881.911.880.53%915,154
Feb 6, 20261.881.921.841.901.872.70%868,295
Feb 5, 20261.891.901.831.851.82-2.12%1,169,093
Feb 4, 20261.851.901.841.891.862.72%932,839
Feb 3, 20261.841.881.791.841.811.10%1,744,799
Feb 2, 20261.881.881.821.821.79-2.15%1,611,724
Jan 30, 20261.941.941.861.861.83-3.63%1,721,641
Jan 29, 20261.921.971.911.931.890.52%1,023,228
Jan 28, 20261.911.921.891.921.892.13%874,421
Jan 27, 20261.861.911.861.881.851.08%846,332
Jan 26, 20261.891.901.841.861.83-1.59%905,082
Jan 23, 20261.881.901.871.891.861.61%566,840
Jan 22, 20261.861.891.851.861.831.09%676,836
Jan 21, 20261.851.881.831.841.810.55%817,876
Jan 20, 20261.881.881.821.831.80-1.61%1,318,067
Jan 16, 20261.901.921.851.861.83-4.62%1,464,294
Jan 15, 20261.881.981.871.951.883.72%2,648,789
Jan 14, 20261.861.881.851.881.811.62%1,166,634
Jan 13, 20261.851.871.831.851.781.09%1,470,506
Jan 12, 20261.801.861.781.831.762.81%1,354,680
Jan 9, 20261.791.811.761.781.72-1,086,617
Jan 8, 20261.791.821.781.781.72-1,031,711
Jan 7, 20261.811.831.781.781.72-1.11%1,182,815
Jan 6, 20261.831.831.791.801.74-1.64%1,232,593
Jan 5, 20261.781.831.771.831.764.57%2,023,493
Jan 2, 20261.771.781.741.751.69-0.57%1,165,345
Dec 31, 20251.731.781.721.761.701.73%1,453,347
Dec 30, 20251.701.741.701.731.671.17%703,588
Dec 29, 20251.711.741.701.711.65-0.58%1,017,859
Dec 26, 20251.731.741.711.721.66-1.15%795,760
Dec 24, 20251.741.751.711.741.68-477,021
Dec 23, 20251.731.751.721.741.680.58%546,417
Dec 22, 20251.761.771.721.731.67-1.70%1,158,871
Dec 19, 20251.781.791.761.761.70-1.12%669,270
Dec 18, 20251.791.811.761.781.72-0.56%697,106
Dec 17, 20251.841.851.761.791.73-4.28%1,349,067
Dec 16, 20251.851.881.851.871.771.08%1,777,143
Dec 15, 20251.861.881.831.851.75-1,321,086
Dec 12, 20251.831.871.831.851.751.65%846,290
Dec 11, 20251.851.851.821.821.72-1.09%739,333
Dec 10, 20251.851.861.841.841.74-0.54%533,314
Dec 9, 20251.861.871.851.851.75-629,757
Dec 8, 20251.841.861.841.851.751.09%714,442
Dec 5, 20251.851.871.831.831.73-0.54%701,642
Dec 4, 20251.841.851.841.841.74-582,149
Dec 3, 20251.841.851.821.841.740.55%524,901
Dec 2, 20251.851.861.821.831.73-0.54%659,725
Dec 1, 20251.851.861.831.841.74-0.54%1,092,144
Nov 28, 20251.851.871.831.851.75-849,808
Nov 26, 20251.831.851.821.851.750.54%478,263
Nov 25, 20251.831.861.821.841.74-611,061
Nov 24, 20251.811.871.811.841.74-725,110
Nov 21, 20251.801.871.801.841.742.22%608,165
Nov 20, 20251.891.911.801.801.70-4.26%670,635
Nov 19, 20251.891.901.861.881.78-0.53%351,830
Nov 18, 20251.861.891.841.891.791.61%464,089
Nov 17, 20251.881.901.851.861.76-1.06%589,106
Nov 14, 20251.901.931.871.881.78-3.59%647,515
Nov 13, 20251.991.991.951.951.81-1.02%1,268,480
Nov 12, 20251.982.011.971.971.83-1,133,630
Nov 11, 20251.982.011.951.971.83-1.01%800,562
Nov 10, 20251.942.051.931.991.854.19%1,386,787
Nov 7, 20251.881.931.861.911.771.60%518,006
Nov 6, 20251.931.941.881.881.75-2.08%542,769
Nov 5, 20251.911.951.881.921.782.13%703,352
Nov 4, 20251.911.931.861.881.75-0.53%528,504
Nov 3, 20251.901.911.831.891.76-0.53%1,075,883
Oct 31, 20251.861.901.831.901.773.83%659,281
Oct 30, 20251.851.871.821.831.70-1.61%349,424
Oct 29, 20251.851.891.831.861.730.54%495,432
Oct 28, 20251.861.861.841.851.72-0.54%351,833
Oct 27, 20251.871.901.851.861.730.54%561,066
Oct 24, 20251.851.881.831.851.72-499,274
Oct 23, 20251.791.861.781.851.723.93%946,451
Oct 22, 20251.751.791.741.781.651.14%759,739
Oct 21, 20251.741.781.711.761.641.73%496,706
Oct 20, 20251.791.801.681.731.61-1.14%1,093,926
Oct 17, 20251.811.851.751.751.63-5.91%959,123
Oct 16, 20251.921.931.861.861.70-3.63%1,440,893
Oct 15, 20251.861.941.851.931.765.46%1,074,802
Oct 14, 20251.871.891.821.831.67-1.61%918,366