Oxford Square Capital Corp. - OXSQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	1.81	1.75	1.75	1.85	1.75	959,123
October 16, 2025	1.92	1.86	1.83	1.93	1.86	1.44M
October 15, 2025	1.86	1.93	1.93	1.94	1.85	1.07M
October 14, 2025	1.87	1.83	1.83	1.89	1.82	918,400
October 13, 2025	1.78	1.86	1.86	1.87	1.77	1.19M
October 10, 2025	1.75	1.74	1.74	1.8	1.73	955,218
October 09, 2025	1.75	1.72	1.72	1.78	1.72	896,900
October 08, 2025	1.69	1.74	1.74	1.75	1.68	773,400
October 07, 2025	1.66	1.68	1.68	1.69	1.64	822,534
October 06, 2025	1.68	1.68	1.68	1.7	1.64	1.02M
October 03, 2025	1.72	1.65	1.65	1.75	1.65	962,930
October 02, 2025	1.59	1.7	1.7	1.72	1.57	1.39M
October 01, 2025	1.61	1.59	1.59	1.64	1.56	1.44M
September 30, 2025	1.58	1.59	1.59	1.67	1.56	1.37M
September 29, 2025	1.68	1.58	1.58	1.68	1.56	1.63M
September 26, 2025	1.71	1.68	1.68	1.75	1.67	1.04M
September 25, 2025	1.65	1.7	1.7	1.7	1.62	1.61M
September 24, 2025	1.74	1.67	1.67	1.75	1.66	2.31M
September 23, 2025	1.82	1.76	1.76	1.86	1.74	1.67M
September 22, 2025	1.9	1.83	1.83	1.93	1.83	1.84M
September 19, 2025	2.03	1.93	1.93	2.03	1.87	3.17M
September 18, 2025	2.07	2.02	2.02	2.07	2.02	1.14M
September 17, 2025	2.11	2.07	2.07	2.13	2.06	1.37M
September 16, 2025	2.15	2.12	2.12	2.15	2.08	1.05M
September 15, 2025	2.19	2.16	2.13	2.2	2.16	1.21M
September 12, 2025	2.19	2.18	2.14	2.19	2.17	737,800
September 11, 2025	2.19	2.17	2.13	2.22	2.17	615,395
September 10, 2025	2.2	2.19	2.15	2.2	2.18	429,223
September 09, 2025	2.2	2.2	2.2	2.21	2.18	498,305
September 08, 2025	2.19	2.19	2.19	2.21	2.18	501,432
September 05, 2025	2.2	2.2	2.2	2.22	2.18	499,557
September 04, 2025	2.21	2.2	2.2	2.21	2.19	479,322
September 03, 2025	2.21	2.2	2.2	2.22	2.19	483,500
September 02, 2025	2.21	2.21	2.21	2.22	2.19	893,375
August 29, 2025	2.2	2.19	2.19	2.21	2.18	939,226
August 28, 2025	2.22	2.2	2.2	2.23	2.19	535,416
August 27, 2025	2.21	2.19	2.19	2.22	2.18	559,322
August 26, 2025	2.21	2.21	2.21	2.23	2.19	642,100
August 25, 2025	2.23	2.2	2.2	2.24	2.19	951,270
August 22, 2025	2.22	2.22	2.22	2.24	2.21	866,947
August 21, 2025	2.26	2.22	2.22	2.26	2.21	697,800
August 20, 2025	2.25	2.25	2.25	2.26	2.24	582,821
August 19, 2025	2.28	2.24	2.24	2.29	2.22	1.18M
August 18, 2025	2.31	2.27	2.27	2.33	2.26	1.12M
August 15, 2025	2.34	2.31	2.31	2.36	2.3	915,043
August 14, 2025	2.39	2.38	2.35	2.4	2.37	753,204
August 13, 2025	2.4	2.37	2.34	2.42	2.37	665,100
August 12, 2025	2.38	2.4	2.36	2.4	2.37	567,705
August 11, 2025	2.36	2.37	2.34	2.38	2.35	655,100
August 08, 2025	2.35	2.36	2.36	2.36	2.34	415,616
August 07, 2025	2.32	2.32	2.32	2.36	2.3	392,505
August 06, 2025	2.35	2.35	2.35	2.36	2.34	310,310
August 05, 2025	2.33	2.35	2.35	2.35	2.31	513,372
August 04, 2025	2.3	2.33	2.33	2.33	2.3	443,100
August 01, 2025	2.3	2.3	2.3	2.32	2.29	571,300
July 31, 2025	2.33	2.33	2.33	2.33	2.3	609,654
July 30, 2025	2.32	2.32	2.32	2.34	2.3	289,200
July 29, 2025	2.33	2.3	2.3	2.34	2.29	535,395
July 28, 2025	2.35	2.33	2.33	2.35	2.32	362,408
July 25, 2025	2.31	2.33	2.33	2.33	2.3	410,319

Oxford Square Capital Corp. (OXSQ) NASDAQ