Oxford Square Capital Corp. (OXSQ)
NASDAQ: OXSQ · Real-Time Price · USD
1.810
-0.070 (-3.72%)
At close: Apr 28, 2026, 4:00 PM EDT
1.840
+0.030 (1.66%)
After-hours: Apr 28, 2026, 7:42 PM EDT
Oxford Square Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.85 | 1.88 | 1.81 | 1.81 | 1.81 | -3.72% | 1,674,421 |
| 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 |
| Feb 26, 2026 | 1.83 | 1.83 | 1.76 | 1.80 | 1.73 | -2.17% | 1,537,410 |
| Feb 25, 2026 | 1.77 | 1.85 | 1.77 | 1.84 | 1.77 | 3.95% | 1,157,823 |
| Feb 24, 2026 | 1.73 | 1.80 | 1.72 | 1.77 | 1.70 | 2.31% | 1,551,146 |
| Feb 23, 2026 | 1.80 | 1.81 | 1.72 | 1.73 | 1.66 | -2.81% | 1,737,015 |
| Feb 20, 2026 | 1.80 | 1.81 | 1.75 | 1.78 | 1.71 | -1.66% | 973,528 |
| Feb 19, 2026 | 1.85 | 1.86 | 1.79 | 1.81 | 1.74 | -1.09% | 1,252,630 |
| Feb 18, 2026 | 1.75 | 1.85 | 1.74 | 1.83 | 1.76 | 4.57% | 1,271,569 |
| Feb 17, 2026 | 1.78 | 1.78 | 1.73 | 1.75 | 1.68 | -3.31% | 2,859,171 |
| Feb 13, 2026 | 1.88 | 1.89 | 1.81 | 1.81 | 1.74 | -5.73% | 1,720,350 |
| Feb 12, 2026 | 1.91 | 1.93 | 1.89 | 1.92 | 1.81 | 1.05% | 1,991,072 |
| Feb 11, 2026 | 1.90 | 1.92 | 1.87 | 1.90 | 1.79 | 0.53% | 1,339,794 |
| Feb 10, 2026 | 1.91 | 1.92 | 1.88 | 1.89 | 1.78 | -1.05% | 1,446,726 |
| Feb 9, 2026 | 1.92 | 1.92 | 1.88 | 1.91 | 1.80 | 0.53% | 915,154 |
| Feb 6, 2026 | 1.88 | 1.92 | 1.84 | 1.90 | 1.79 | 2.70% | 868,295 |
| Feb 5, 2026 | 1.89 | 1.90 | 1.83 | 1.85 | 1.75 | -2.12% | 1,169,093 |
| Feb 4, 2026 | 1.85 | 1.90 | 1.84 | 1.89 | 1.78 | 2.72% | 932,839 |
| Feb 3, 2026 | 1.84 | 1.88 | 1.79 | 1.84 | 1.74 | 1.10% | 1,744,799 |
| Feb 2, 2026 | 1.88 | 1.88 | 1.82 | 1.82 | 1.72 | -2.15% | 1,611,724 |
| Jan 30, 2026 | 1.94 | 1.94 | 1.86 | 1.86 | 1.76 | -3.63% | 1,721,641 |
| Jan 29, 2026 | 1.92 | 1.97 | 1.91 | 1.93 | 1.82 | 0.52% | 1,023,228 |
| Jan 28, 2026 | 1.91 | 1.92 | 1.89 | 1.92 | 1.81 | 2.13% | 874,421 |
| Jan 27, 2026 | 1.86 | 1.91 | 1.86 | 1.88 | 1.78 | 1.08% | 846,332 |
| Jan 26, 2026 | 1.89 | 1.90 | 1.84 | 1.86 | 1.76 | -1.59% | 905,082 |
| Jan 23, 2026 | 1.88 | 1.90 | 1.87 | 1.89 | 1.78 | 1.61% | 566,840 |
| Jan 22, 2026 | 1.86 | 1.89 | 1.85 | 1.86 | 1.76 | 1.09% | 676,836 |
| Jan 21, 2026 | 1.85 | 1.88 | 1.83 | 1.84 | 1.74 | 0.55% | 817,876 |
| Jan 20, 2026 | 1.88 | 1.88 | 1.82 | 1.83 | 1.73 | -1.61% | 1,318,067 |
| Jan 16, 2026 | 1.90 | 1.92 | 1.85 | 1.86 | 1.76 | -4.62% | 1,464,294 |
| Jan 15, 2026 | 1.88 | 1.98 | 1.87 | 1.95 | 1.81 | 3.72% | 2,648,789 |
| Jan 14, 2026 | 1.86 | 1.88 | 1.85 | 1.88 | 1.74 | 1.62% | 1,166,634 |
| Jan 13, 2026 | 1.85 | 1.87 | 1.83 | 1.85 | 1.72 | 1.09% | 1,470,506 |
| Jan 12, 2026 | 1.80 | 1.86 | 1.78 | 1.83 | 1.70 | 2.81% | 1,354,680 |
| Jan 9, 2026 | 1.79 | 1.81 | 1.76 | 1.78 | 1.65 | - | 1,086,617 |
| Jan 8, 2026 | 1.79 | 1.82 | 1.78 | 1.78 | 1.65 | - | 1,031,711 |
| Jan 7, 2026 | 1.81 | 1.83 | 1.78 | 1.78 | 1.65 | -1.11% | 1,182,815 |
| Jan 6, 2026 | 1.83 | 1.83 | 1.79 | 1.80 | 1.67 | -1.64% | 1,232,593 |
| Jan 5, 2026 | 1.78 | 1.83 | 1.77 | 1.83 | 1.70 | 4.57% | 2,023,493 |
| Jan 2, 2026 | 1.77 | 1.78 | 1.74 | 1.75 | 1.62 | -0.57% | 1,165,345 |
| Dec 31, 2025 | 1.73 | 1.78 | 1.72 | 1.76 | 1.63 | 1.73% | 1,453,347 |
| Dec 30, 2025 | 1.70 | 1.74 | 1.70 | 1.73 | 1.60 | 1.17% | 703,588 |
| Dec 29, 2025 | 1.71 | 1.74 | 1.70 | 1.71 | 1.59 | -0.58% | 1,017,859 |
| Dec 26, 2025 | 1.73 | 1.74 | 1.71 | 1.72 | 1.60 | -1.15% | 795,760 |
| Dec 24, 2025 | 1.74 | 1.75 | 1.71 | 1.74 | 1.61 | - | 477,021 |
| Dec 23, 2025 | 1.73 | 1.75 | 1.72 | 1.74 | 1.61 | 0.58% | 546,417 |
| Dec 22, 2025 | 1.76 | 1.77 | 1.72 | 1.73 | 1.60 | -1.70% | 1,158,871 |
| Dec 19, 2025 | 1.78 | 1.79 | 1.76 | 1.76 | 1.63 | -1.12% | 669,270 |
| Dec 18, 2025 | 1.79 | 1.81 | 1.76 | 1.78 | 1.65 | -0.56% | 697,106 |
| Dec 17, 2025 | 1.84 | 1.85 | 1.76 | 1.79 | 1.66 | -4.28% | 1,349,067 |
| Dec 16, 2025 | 1.85 | 1.88 | 1.85 | 1.87 | 1.70 | 1.08% | 1,777,143 |
| Dec 15, 2025 | 1.86 | 1.88 | 1.83 | 1.85 | 1.68 | - | 1,321,086 |
| Dec 12, 2025 | 1.83 | 1.87 | 1.83 | 1.85 | 1.68 | 1.65% | 846,290 |
| Dec 11, 2025 | 1.85 | 1.85 | 1.82 | 1.82 | 1.66 | -1.09% | 739,333 |
| Dec 10, 2025 | 1.85 | 1.86 | 1.84 | 1.84 | 1.67 | -0.54% | 533,314 |
| Dec 9, 2025 | 1.86 | 1.87 | 1.85 | 1.85 | 1.68 | - | 629,757 |
| Dec 8, 2025 | 1.84 | 1.86 | 1.84 | 1.85 | 1.68 | 1.09% | 714,442 |
| Dec 5, 2025 | 1.85 | 1.87 | 1.83 | 1.83 | 1.67 | -0.54% | 701,642 |
| Dec 4, 2025 | 1.84 | 1.85 | 1.84 | 1.84 | 1.67 | - | 582,149 |
| Dec 3, 2025 | 1.84 | 1.85 | 1.82 | 1.84 | 1.67 | 0.55% | 524,901 |