Oxford Square Capital Corp. (OXSQ)
NASDAQ: OXSQ · Real-Time Price · USD
1.830
-0.010 (-0.54%)
At close: Dec 5, 2025, 4:00 PM EST
1.840
+0.010 (0.55%)
After-hours: Dec 5, 2025, 7:43 PM EST
Oxford Square Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.85 | 1.87 | 1.83 | 1.83 | 1.83 | -0.54% | 700,068 |
| Dec 4, 2025 | 1.84 | 1.85 | 1.84 | 1.84 | 1.84 | - | 577,963 |
| Dec 3, 2025 | 1.84 | 1.85 | 1.82 | 1.84 | 1.84 | 0.55% | 524,629 |
| Dec 2, 2025 | 1.85 | 1.86 | 1.82 | 1.83 | 1.83 | -0.54% | 656,626 |
| Dec 1, 2025 | 1.85 | 1.86 | 1.83 | 1.84 | 1.84 | -0.54% | 1,089,525 |
| Nov 28, 2025 | 1.85 | 1.87 | 1.83 | 1.85 | 1.85 | - | 849,808 |
| Nov 26, 2025 | 1.83 | 1.85 | 1.82 | 1.85 | 1.85 | 0.54% | 478,263 |
| Nov 25, 2025 | 1.83 | 1.86 | 1.82 | 1.84 | 1.84 | - | 611,061 |
| Nov 24, 2025 | 1.81 | 1.87 | 1.81 | 1.84 | 1.84 | - | 725,110 |
| Nov 21, 2025 | 1.80 | 1.87 | 1.80 | 1.84 | 1.84 | 2.22% | 608,165 |
| Nov 20, 2025 | 1.89 | 1.91 | 1.80 | 1.80 | 1.80 | -4.26% | 670,635 |
| Nov 19, 2025 | 1.89 | 1.90 | 1.86 | 1.88 | 1.88 | -0.53% | 351,830 |
| Nov 18, 2025 | 1.86 | 1.89 | 1.84 | 1.89 | 1.89 | 1.61% | 464,089 |
| Nov 17, 2025 | 1.88 | 1.90 | 1.85 | 1.86 | 1.86 | -1.06% | 589,106 |
| Nov 14, 2025 | 1.90 | 1.93 | 1.87 | 1.88 | 1.88 | -3.59% | 647,515 |
| Nov 13, 2025 | 1.99 | 1.99 | 1.95 | 1.95 | 1.92 | -1.02% | 1,268,480 |
| Nov 12, 2025 | 1.98 | 2.01 | 1.97 | 1.97 | 1.93 | - | 1,133,630 |
| Nov 11, 2025 | 1.98 | 2.01 | 1.95 | 1.97 | 1.93 | -1.01% | 800,562 |
| Nov 10, 2025 | 1.94 | 2.05 | 1.93 | 1.99 | 1.95 | 4.19% | 1,386,787 |
| Nov 7, 2025 | 1.88 | 1.93 | 1.86 | 1.91 | 1.88 | 1.60% | 518,006 |
| Nov 6, 2025 | 1.93 | 1.94 | 1.88 | 1.88 | 1.85 | -2.08% | 542,769 |
| Nov 5, 2025 | 1.91 | 1.95 | 1.88 | 1.92 | 1.89 | 2.13% | 703,352 |
| Nov 4, 2025 | 1.91 | 1.93 | 1.86 | 1.88 | 1.85 | -0.53% | 528,504 |
| Nov 3, 2025 | 1.90 | 1.91 | 1.83 | 1.89 | 1.86 | -0.53% | 1,075,883 |
| Oct 31, 2025 | 1.86 | 1.90 | 1.83 | 1.90 | 1.87 | 3.83% | 659,281 |
| Oct 30, 2025 | 1.85 | 1.87 | 1.82 | 1.83 | 1.80 | -1.61% | 349,424 |
| Oct 29, 2025 | 1.85 | 1.89 | 1.83 | 1.86 | 1.83 | 0.54% | 495,432 |
| Oct 28, 2025 | 1.86 | 1.86 | 1.84 | 1.85 | 1.82 | -0.54% | 351,833 |
| Oct 27, 2025 | 1.87 | 1.90 | 1.85 | 1.86 | 1.83 | 0.54% | 561,066 |
| Oct 24, 2025 | 1.85 | 1.88 | 1.83 | 1.85 | 1.82 | - | 499,274 |
| Oct 23, 2025 | 1.79 | 1.86 | 1.78 | 1.85 | 1.82 | 3.93% | 946,451 |
| Oct 22, 2025 | 1.75 | 1.79 | 1.74 | 1.78 | 1.75 | 1.14% | 759,739 |
| Oct 21, 2025 | 1.74 | 1.78 | 1.71 | 1.76 | 1.73 | 1.73% | 496,706 |
| Oct 20, 2025 | 1.79 | 1.80 | 1.68 | 1.73 | 1.70 | -1.14% | 1,093,926 |
| Oct 17, 2025 | 1.81 | 1.85 | 1.75 | 1.75 | 1.72 | -5.91% | 959,123 |
| Oct 16, 2025 | 1.92 | 1.93 | 1.86 | 1.86 | 1.79 | -3.63% | 1,440,893 |
| Oct 15, 2025 | 1.86 | 1.94 | 1.85 | 1.93 | 1.86 | 5.46% | 1,074,802 |
| Oct 14, 2025 | 1.87 | 1.89 | 1.82 | 1.83 | 1.76 | -1.61% | 918,366 |
| Oct 13, 2025 | 1.78 | 1.87 | 1.77 | 1.86 | 1.79 | 6.90% | 1,187,740 |
| Oct 10, 2025 | 1.75 | 1.80 | 1.73 | 1.74 | 1.68 | 1.16% | 955,218 |
| Oct 9, 2025 | 1.75 | 1.78 | 1.72 | 1.72 | 1.66 | -1.15% | 896,860 |
| Oct 8, 2025 | 1.69 | 1.75 | 1.68 | 1.74 | 1.68 | 3.57% | 773,380 |
| Oct 7, 2025 | 1.66 | 1.69 | 1.64 | 1.68 | 1.62 | - | 822,534 |
| Oct 6, 2025 | 1.68 | 1.70 | 1.64 | 1.68 | 1.62 | 1.82% | 1,019,877 |
| Oct 3, 2025 | 1.72 | 1.75 | 1.65 | 1.65 | 1.59 | -2.94% | 962,930 |
| Oct 2, 2025 | 1.59 | 1.72 | 1.57 | 1.70 | 1.64 | 6.92% | 1,393,854 |
| Oct 1, 2025 | 1.61 | 1.64 | 1.56 | 1.59 | 1.53 | - | 1,435,823 |
| Sep 30, 2025 | 1.58 | 1.67 | 1.56 | 1.59 | 1.53 | 0.63% | 1,367,114 |
| Sep 29, 2025 | 1.68 | 1.68 | 1.56 | 1.58 | 1.52 | -5.95% | 1,634,590 |
| Sep 26, 2025 | 1.71 | 1.75 | 1.68 | 1.68 | 1.62 | -1.18% | 1,035,129 |