Oxford Square Capital Corp. OXSQ
NASDAQ · United States · Miscellaneous
$1.29-0.00 (-0.16%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1.29 | 0.00% | $1.29 | $1.29 | $1.29 | 154.41K |
| 2026-10-01 | $1.29 | +0.78% | $1.28 | $1.30 | $1.28 | 1.22M |
| 2026-09-30 | $1.28 | 0.00% | $1.28 | $1.30 | $1.27 | 1.54M |
| 2026-09-29 | $1.28 | +0.79% | $1.28 | $1.29 | $1.26 | 1.15M |
| 2026-09-28 | $1.27 | 0.00% | $1.27 | $1.28 | $1.26 | 1.08M |
| 2026-09-25 | $1.27 | 0.00% | $1.26 | $1.28 | $1.26 | 582.40K |
| 2026-09-24 | $1.27 | 0.00% | $1.28 | $1.28 | $1.25 | 828.90K |
| 2026-09-23 | $1.27 | +0.79% | $1.26 | $1.28 | $1.26 | 733.20K |
| 2026-09-22 | $1.26 | 0.00% | $1.27 | $1.28 | $1.26 | 680.70K |
| 2026-09-21 | $1.26 | -0.79% | $1.26 | $1.28 | $1.26 | 1.05M |
| 2026-09-18 | $1.27 | 0.00% | $1.27 | $1.28 | $1.24 | 1.21M |
| 2026-09-17 | $1.27 | -0.78% | $1.29 | $1.29 | $1.25 | 1.82M |
| 2026-09-16 | $1.28 | -3.03% | $1.29 | $1.30 | $1.25 | 2.30M |
| 2026-09-15 | $1.32 | -2.22% | $1.36 | $1.36 | $1.30 | 2.82M |
| 2026-09-14 | $1.35 | +0.75% | $1.35 | $1.36 | $1.34 | 1.40M |
| 2026-09-11 | $1.34 | 0.00% | $1.35 | $1.36 | $1.34 | 1.51M |
| 2026-09-10 | $1.34 | 0.00% | $1.34 | $1.34 | $1.33 | 957.20K |
| 2026-09-09 | $1.34 | +0.75% | $1.33 | $1.35 | $1.32 | 1.17M |
| 2026-09-08 | $1.33 | -1.48% | $1.36 | $1.37 | $1.32 | 1.59M |
| 2026-09-04 | $1.35 | 0.00% | $1.35 | $1.36 | $1.34 | 1.07M |
| 2026-09-03 | $1.35 | -0.74% | $1.36 | $1.38 | $1.35 | 1.54M |
| 2026-09-02 | $1.36 | +1.49% | $1.36 | $1.37 | $1.34 | 1.17M |
| 2026-09-01 | $1.34 | 0.00% | $1.35 | $1.36 | $1.31 | 1.12M |
| 2026-08-31 | $1.34 | -2.19% | $1.38 | $1.39 | $1.34 | 1.96M |
| 2026-08-28 | $1.37 | +0.74% | $1.36 | $1.39 | $1.36 | 942.00K |
| 2026-08-27 | $1.36 | +0.74% | $1.36 | $1.39 | $1.34 | 970.60K |
| 2026-08-26 | $1.35 | -1.46% | $1.37 | $1.37 | $1.34 | 1.15M |
| 2026-08-25 | $1.37 | -1.44% | $1.40 | $1.41 | $1.36 | 1.84M |
| 2026-08-24 | $1.39 | -1.42% | $1.41 | $1.42 | $1.38 | 1.36M |
| 2026-08-21 | $1.41 | +0.71% | $1.41 | $1.42 | $1.40 | 951.60K |
| 2026-08-20 | $1.40 | -1.41% | $1.42 | $1.43 | $1.39 | 1.58M |
| 2026-08-19 | $1.42 | -1.39% | $1.44 | $1.45 | $1.41 | 1.43M |
| 2026-08-18 | $1.44 | +1.41% | $1.41 | $1.45 | $1.41 | 1.47M |
| 2026-08-17 | $1.42 | -2.74% | $1.42 | $1.43 | $1.37 | 2.13M |
| 2026-08-14 | $1.46 | -2.01% | $1.50 | $1.51 | $1.44 | 4.22M |
| 2026-08-13 | $1.49 | -3.25% | $1.54 | $1.54 | $1.47 | 2.07M |
| 2026-08-12 | $1.54 | +6.94% | $1.45 | $1.56 | $1.45 | 2.14M |
| 2026-08-11 | $1.44 | -0.69% | $1.45 | $1.48 | $1.43 | 1.68M |
| 2026-08-10 | $1.45 | -2.68% | $1.49 | $1.50 | $1.44 | 2.52M |
| 2026-08-07 | $1.49 | 0.00% | $1.50 | $1.51 | $1.48 | 2.89M |
| 2026-08-06 | $1.49 | -0.67% | $1.50 | $1.51 | $1.48 | 864.50K |
| 2026-08-05 | $1.50 | 0.00% | $1.51 | $1.51 | $1.48 | 1.43M |
| 2026-08-04 | $1.50 | -1.32% | $1.53 | $1.53 | $1.48 | 1.61M |
| 2026-08-03 | $1.52 | -1.94% | $1.54 | $1.56 | $1.51 | 3.20M |
| 2026-07-31 | $1.55 | +7.64% | $1.47 | $1.57 | $1.46 | 3.46M |
| 2026-07-30 | $1.44 | +0.70% | $1.44 | $1.45 | $1.42 | 760.30K |
| 2026-07-29 | $1.43 | +2.14% | $1.41 | $1.44 | $1.39 | 844.00K |
| 2026-07-28 | $1.40 | -0.71% | $1.42 | $1.42 | $1.38 | 690.20K |
| 2026-07-27 | $1.41 | -2.08% | $1.44 | $1.49 | $1.38 | 1.45M |
| 2026-07-24 | $1.44 | 0.00% | $1.44 | $1.47 | $1.43 | 394.00K |
| 2026-07-23 | $1.44 | -1.37% | $1.45 | $1.46 | $1.42 | 761.00K |
| 2026-07-22 | $1.46 | -0.68% | $1.48 | $1.49 | $1.44 | 638.90K |
| 2026-07-21 | $1.47 | 0.00% | $1.45 | $1.50 | $1.45 | 1.40M |
| 2026-07-20 | $1.47 | +0.68% | $1.44 | $1.50 | $1.43 | 1.59M |
| 2026-07-17 | $1.46 | -7.01% | $1.50 | $1.53 | $1.45 | 1.50M |
| 2026-07-16 | $1.57 | -1.26% | $1.60 | $1.61 | $1.55 | 3.53M |
| 2026-07-15 | $1.59 | +2.58% | $1.56 | $1.60 | $1.55 | 1.53M |
| 2026-07-14 | $1.55 | +5.44% | $1.49 | $1.56 | $1.49 | 1.81M |
| 2026-07-13 | $1.47 | -1.34% | $1.50 | $1.51 | $1.47 | 1.60M |
| 2026-07-10 | $1.49 | +0.68% | $1.49 | $1.52 | $1.47 | 1.38M |
| 2026-07-09 | $1.48 | +0.68% | $1.48 | $1.51 | $1.46 | 1.47M |
| 2026-07-08 | $1.47 | +1.38% | $1.44 | $1.50 | $1.42 | 2.14M |
| 2026-07-07 | $1.45 | +2.11% | $1.42 | $1.46 | $1.39 | 1.66M |
| 2026-07-06 | $1.42 | +6.77% | $1.33 | $1.42 | $1.32 | 1.97M |
| 2026-07-02 | $1.33 | +0.76% | $1.33 | $1.34 | $1.29 | 1.38M |
| 2026-07-01 | $1.32 | 0.00% | $1.33 | $1.35 | $1.32 | 1.49M |
| 2026-06-30 | $1.32 | -0.75% | $1.34 | $1.35 | $1.32 | 1.26M |
| 2026-06-29 | $1.33 | +0.76% | $1.34 | $1.36 | $1.32 | 1.51M |
| 2026-06-26 | $1.32 | -0.75% | $1.33 | $1.35 | $1.32 | 840.40K |
| 2026-06-25 | $1.33 | +1.53% | $1.31 | $1.35 | $1.30 | 979.90K |
| 2026-06-24 | $1.31 | +2.34% | $1.28 | $1.34 | $1.25 | 1.19M |
| 2026-06-23 | $1.28 | +7.56% | $1.17 | $1.29 | $1.17 | 1.59M |
| 2026-06-22 | $1.19 | -11.19% | $1.31 | $1.32 | $1.18 | 3.94M |
| 2026-06-18 | $1.34 | +0.75% | $1.33 | $1.36 | $1.33 | 892.00K |
| 2026-06-17 | $1.33 | 0.00% | $1.33 | $1.35 | $1.31 | 1.04M |
| 2026-06-16 | $1.33 | -0.75% | $1.30 | $1.34 | $1.30 | 1.20M |
| 2026-06-15 | $1.34 | -0.74% | $1.37 | $1.38 | $1.31 | 2.26M |
| 2026-06-12 | $1.35 | -2.17% | $1.39 | $1.40 | $1.35 | 2.05M |
| 2026-06-11 | $1.38 | +3.76% | $1.35 | $1.43 | $1.35 | 1.58M |
| 2026-06-10 | $1.33 | +0.76% | $1.33 | $1.39 | $1.33 | 1.09M |
| 2026-06-09 | $1.32 | -1.49% | $1.32 | $1.36 | $1.31 | 840.00K |
| 2026-06-08 | $1.34 | +7.20% | $1.28 | $1.36 | $1.24 | 1.53M |
| 2026-06-05 | $1.25 | -9.42% | $1.37 | $1.38 | $1.25 | 2.34M |
| 2026-06-04 | $1.38 | +2.22% | $1.35 | $1.41 | $1.35 | 1.65M |
| 2026-06-03 | $1.35 | -3.57% | $1.40 | $1.41 | $1.34 | 1.18M |
| 2026-06-02 | $1.40 | +0.72% | $1.40 | $1.42 | $1.39 | 1.02M |
| 2026-06-01 | $1.39 | +2.96% | $1.32 | $1.43 | $1.32 | 2.42M |
| 2026-05-29 | $1.35 | +1.50% | $1.33 | $1.36 | $1.29 | 1.77M |
| 2026-05-28 | $1.33 | +0.76% | $1.32 | $1.36 | $1.31 | 1.26M |
| 2026-05-27 | $1.32 | -4.35% | $1.38 | $1.39 | $1.31 | 1.38M |