Oxford Square Capital Corp. (OXSQ)
NASDAQ: OXSQ · Real-Time Price · USD
2.310
-0.070 (-2.94%)
At close: Aug 15, 2025, 4:00 PM
2.340
+0.030 (1.30%)
After-hours: Aug 15, 2025, 7:53 PM EDT
Oxford Square Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 2.34 | 2.36 | 2.30 | 2.31 | 2.31 | -2.94% | 914,071 |
| Aug 14, 2025 | 2.39 | 2.40 | 2.37 | 2.38 | 2.34 | 0.42% | 753,204 |
| Aug 13, 2025 | 2.40 | 2.42 | 2.37 | 2.37 | 2.34 | -1.25% | 665,075 |
| Aug 12, 2025 | 2.38 | 2.40 | 2.37 | 2.40 | 2.36 | 1.27% | 567,705 |
| Aug 11, 2025 | 2.36 | 2.38 | 2.35 | 2.37 | 2.34 | 0.42% | 655,075 |
| Aug 8, 2025 | 2.35 | 2.36 | 2.34 | 2.36 | 2.33 | 1.72% | 415,616 |
| Aug 7, 2025 | 2.32 | 2.36 | 2.30 | 2.32 | 2.29 | -1.28% | 395,382 |
| Aug 6, 2025 | 2.35 | 2.36 | 2.34 | 2.35 | 2.32 | - | 311,364 |
| Aug 5, 2025 | 2.33 | 2.35 | 2.31 | 2.35 | 2.32 | 0.86% | 513,372 |
| Aug 4, 2025 | 2.30 | 2.33 | 2.30 | 2.33 | 2.30 | 1.30% | 443,086 |
| Aug 1, 2025 | 2.30 | 2.32 | 2.29 | 2.30 | 2.27 | -1.29% | 571,275 |
| Jul 31, 2025 | 2.33 | 2.33 | 2.30 | 2.33 | 2.30 | 0.43% | 609,654 |
| Jul 30, 2025 | 2.32 | 2.34 | 2.30 | 2.32 | 2.29 | 0.87% | 289,190 |
| Jul 29, 2025 | 2.33 | 2.34 | 2.29 | 2.30 | 2.27 | -1.29% | 535,395 |
| Jul 28, 2025 | 2.35 | 2.35 | 2.32 | 2.33 | 2.30 | - | 362,408 |
| Jul 25, 2025 | 2.31 | 2.33 | 2.30 | 2.33 | 2.30 | 0.87% | 410,319 |
| Jul 24, 2025 | 2.33 | 2.34 | 2.31 | 2.31 | 2.28 | -1.28% | 527,999 |
| Jul 23, 2025 | 2.33 | 2.36 | 2.32 | 2.34 | 2.31 | 0.43% | 435,525 |
| Jul 22, 2025 | 2.32 | 2.33 | 2.31 | 2.33 | 2.30 | 0.43% | 484,239 |
| Jul 21, 2025 | 2.32 | 2.33 | 2.31 | 2.32 | 2.29 | -0.43% | 473,705 |
| Jul 18, 2025 | 2.34 | 2.35 | 2.32 | 2.33 | 2.30 | - | 515,230 |
| Jul 17, 2025 | 2.34 | 2.35 | 2.31 | 2.33 | 2.30 | -2.10% | 624,714 |
| Jul 16, 2025 | 2.34 | 2.38 | 2.34 | 2.38 | 2.31 | 2.15% | 928,066 |
| Jul 15, 2025 | 2.31 | 2.34 | 2.31 | 2.33 | 2.26 | - | 603,520 |
| Jul 14, 2025 | 2.29 | 2.33 | 2.28 | 2.33 | 2.26 | 2.19% | 790,627 |
| Jul 11, 2025 | 2.28 | 2.30 | 2.27 | 2.28 | 2.21 | - | 682,614 |
| Jul 10, 2025 | 2.27 | 2.28 | 2.26 | 2.28 | 2.21 | 0.44% | 575,316 |
| Jul 9, 2025 | 2.29 | 2.30 | 2.26 | 2.27 | 2.20 | -0.44% | 516,629 |
| Jul 8, 2025 | 2.31 | 2.32 | 2.27 | 2.28 | 2.21 | -1.30% | 741,350 |
| Jul 7, 2025 | 2.25 | 2.31 | 2.25 | 2.31 | 2.24 | 2.21% | 690,578 |
| Jul 3, 2025 | 2.24 | 2.26 | 2.24 | 2.26 | 2.19 | 0.89% | 1,476,630 |
| Jul 2, 2025 | 2.22 | 2.24 | 2.22 | 2.24 | 2.17 | 0.45% | 502,278 |
| Jul 1, 2025 | 2.23 | 2.24 | 2.22 | 2.23 | 2.16 | - | 666,706 |
| Jun 30, 2025 | 2.24 | 2.25 | 2.22 | 2.23 | 2.16 | -0.45% | 775,909 |
| Jun 27, 2025 | 2.24 | 2.25 | 2.23 | 2.24 | 2.17 | 0.45% | 462,912 |
| Jun 26, 2025 | 2.20 | 2.23 | 2.19 | 2.23 | 2.16 | 1.36% | 315,695 |
| Jun 25, 2025 | 2.20 | 2.20 | 2.19 | 2.20 | 2.14 | - | 222,017 |
| Jun 24, 2025 | 2.18 | 2.20 | 2.16 | 2.20 | 2.14 | 0.92% | 492,311 |
| Jun 23, 2025 | 2.20 | 2.22 | 2.14 | 2.18 | 2.12 | -1.36% | 591,983 |
| Jun 20, 2025 | 2.22 | 2.22 | 2.19 | 2.21 | 2.15 | -0.45% | 599,384 |
| Jun 18, 2025 | 2.22 | 2.24 | 2.21 | 2.22 | 2.16 | - | 484,022 |
| Jun 17, 2025 | 2.24 | 2.25 | 2.21 | 2.22 | 2.16 | -1.33% | 484,805 |
| Jun 16, 2025 | 2.28 | 2.30 | 2.24 | 2.25 | 2.18 | -1.32% | 895,570 |
| Jun 13, 2025 | 2.31 | 2.32 | 2.28 | 2.28 | 2.18 | -1.30% | 651,653 |
| Jun 12, 2025 | 2.31 | 2.32 | 2.30 | 2.31 | 2.21 | - | 592,687 |
| Jun 11, 2025 | 2.32 | 2.33 | 2.31 | 2.31 | 2.21 | -0.43% | 534,285 |
| Jun 10, 2025 | 2.31 | 2.32 | 2.31 | 2.32 | 2.22 | 0.43% | 497,417 |
| Jun 9, 2025 | 2.30 | 2.32 | 2.30 | 2.31 | 2.21 | 0.87% | 600,282 |
| Jun 6, 2025 | 2.30 | 2.33 | 2.29 | 2.29 | 2.19 | 0.44% | 373,198 |
| Jun 5, 2025 | 2.28 | 2.29 | 2.26 | 2.28 | 2.18 | - | 448,886 |