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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	2.33	2.31	2.31	2.34	2.31	527,999
July 23, 2025	2.33	2.34	2.34	2.36	2.32	435,525
July 22, 2025	2.32	2.33	2.33	2.33	2.31	484,239
July 21, 2025	2.32	2.32	2.32	2.33	2.31	473,705
July 18, 2025	2.34	2.33	2.33	2.35	2.32	515,230
July 17, 2025	2.34	2.33	2.33	2.35	2.31	624,714
July 16, 2025	2.34	2.38	2.35	2.38	2.34	928,100
July 15, 2025	2.31	2.33	2.3	2.34	2.31	603,520
July 14, 2025	2.29	2.33	2.3	2.33	2.28	790,627
July 11, 2025	2.28	2.28	2.28	2.3	2.27	682,614
July 10, 2025	2.27	2.28	2.28	2.28	2.26	575,316
July 09, 2025	2.29	2.27	2.27	2.3	2.26	516,629
July 08, 2025	2.31	2.28	2.28	2.32	2.27	741,400
July 07, 2025	2.25	2.31	2.31	2.31	2.25	690,600
July 03, 2025	2.24	2.26	2.26	2.26	2.24	1.48M
July 02, 2025	2.22	2.24	2.24	2.24	2.22	475,094
July 01, 2025	2.23	2.23	2.23	2.24	2.22	666,706
June 30, 2025	2.24	2.23	2.23	2.25	2.22	775,909
June 27, 2025	2.24	2.24	2.24	2.25	2.23	462,912
June 26, 2025	2.2	2.23	2.23	2.23	2.19	315,695
June 25, 2025	2.2	2.2	2.2	2.2	2.19	222,017
June 24, 2025	2.18	2.2	2.2	2.2	2.16	492,311
June 23, 2025	2.2	2.18	2.18	2.22	2.14	592,000
June 20, 2025	2.22	2.21	2.21	2.22	2.19	599,400
June 18, 2025	2.22	2.22	2.22	2.24	2.21	484,022
June 17, 2025	2.24	2.22	2.22	2.25	2.21	484,805
June 16, 2025	2.28	2.25	2.25	2.3	2.24	895,600
June 13, 2025	2.31	2.28	2.24	2.32	2.28	651,700
June 12, 2025	2.31	2.31	2.27	2.32	2.3	592,700
June 11, 2025	2.32	2.31	2.27	2.33	2.31	534,300
June 10, 2025	2.31	2.32	2.28	2.32	2.31	497,417
June 09, 2025	2.3	2.31	2.27	2.32	2.3	600,300
June 06, 2025	2.3	2.29	2.29	2.33	2.29	373,198
June 05, 2025	2.28	2.28	2.28	2.29	2.26	448,886
June 04, 2025	2.32	2.28	2.28	2.33	2.27	807,740
June 03, 2025	2.32	2.31	2.31	2.33	2.31	479,339
June 02, 2025	2.33	2.33	2.33	2.34	2.31	545,000
May 30, 2025	2.34	2.33	2.33	2.34	2.32	644,158
May 29, 2025	2.35	2.33	2.33	2.35	2.32	626,709
May 28, 2025	2.36	2.33	2.33	2.38	2.32	631,505
May 27, 2025	2.37	2.36	2.36	2.39	2.35	528,674
May 23, 2025	2.34	2.36	2.36	2.36	2.33	406,386
May 22, 2025	2.38	2.35	2.35	2.38	2.34	578,338
May 21, 2025	2.4	2.37	2.37	2.41	2.36	950,222

Oxford Square Capital Corp. (OXSQ) NASDAQ