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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	1.88	1.91	1.91	1.93	1.86	518,006
November 06, 2025	1.93	1.88	1.88	1.94	1.88	542,769
November 05, 2025	1.91	1.92	1.92	1.95	1.88	703,400
November 04, 2025	1.91	1.88	1.88	1.93	1.86	528,504
November 03, 2025	1.9	1.89	1.89	1.91	1.83	1.08M
October 31, 2025	1.86	1.9	1.9	1.9	1.83	659,300
October 30, 2025	1.85	1.83	1.83	1.87	1.82	349,424
October 29, 2025	1.85	1.86	1.86	1.89	1.83	495,200
October 28, 2025	1.86	1.85	1.85	1.86	1.84	351,833
October 27, 2025	1.87	1.86	1.86	1.9	1.85	561,100
October 24, 2025	1.85	1.85	1.85	1.88	1.83	499,274
October 23, 2025	1.79	1.85	1.85	1.86	1.78	944,617
October 22, 2025	1.75	1.78	1.78	1.79	1.74	759,739
October 21, 2025	1.74	1.76	1.76	1.78	1.71	496,706
October 20, 2025	1.79	1.73	1.73	1.8	1.68	1.09M
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

Oxford Square Capital Corp. (OXSQ) NASDAQ