Oxford Square Capital Corp. 5.50% Notes due 2028 (OXSQG) NASDAQ

24.20

+0.2346(+0.98%)

Updated at June 02 04:00PM

Currency In USD

OXSQG Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	24.35	24.2	24.2	24.35	24.2	630
June 01, 2026	24.18	24.18	24.18	24.18	24.18	0
May 29, 2026	24.25	23.97	23.97	24.25	23.97	605
May 28, 2026	24.25	24.2	24.2	24.25	23.6	0
May 27, 2026	24.25	24.25	24.25	24.34	24.25	544
May 26, 2026	24.1	24.35	24.35	24.35	24.1	1,437
May 22, 2026	24.35	23.83	23.83	24.35	23.83	0
May 21, 2026	24.25	24.35	24.35	24.35	24.25	2,170
May 20, 2026	23.65	24	24	24.02	23.64	1,662
May 19, 2026	24.33	24.33	24.33	24.33	24.33	101
May 15, 2026	24.19	24.19	24.19	24.19	24.19	150
May 14, 2026	24.19	24.19	24.19	24.19	24.19	160
May 13, 2026	24.19	24.19	24.19	24.19	24.19	1,204
May 12, 2026	24.2	24.2	24.2	24.2	24.13	1,972
May 11, 2026	24.05	24.23	24.23	24.45	24.05	2,672
May 08, 2026	24.35	24.35	24.35	24.35	24.35	1,132
May 07, 2026	24.32	24.32	24.32	24.32	24.32	139
May 06, 2026	24.06	24.3	24.3	24.3	24.06	4,710
May 05, 2026	24.11	24.3	24.3	24.3	24.11	1,389
May 04, 2026	24.3	24.29	24.29	24.3	24.07	1,124
May 01, 2026	24.08	24.09	24.09	24.09	24.08	1,269
April 30, 2026	24.09	24.09	24.09	24.09	24.09	401
April 29, 2026	23.9	23.79	23.79	23.94	23.79	2,959
April 28, 2026	23.9	23.9	23.9	23.9	23.9	21
April 27, 2026	24.05	24.05	24.05	24.05	24.05	200
April 24, 2026	24.05	24.05	24.05	24.05	23.9	2,658
April 23, 2026	23.84	24	24	24.05	23.83	10,665
April 22, 2026	23.87	23.84	23.84	23.87	23.84	805
April 21, 2026	23.87	23.87	23.87	23.87	23.87	365
April 20, 2026	23.8	23.85	23.85	23.87	23.8	1,357
April 17, 2026	23.75	23.8	23.8	23.8	23.71	2,399
April 16, 2026	23.76	23.65	23.65	23.76	23.65	1,252
April 15, 2026	23.76	23.78	23.78	23.78	23.76	1,252
April 14, 2026	23.94	23.93	23.93	24.04	23.92	9,821
April 13, 2026	24.04	24.04	24.04	24.04	24.04	119
April 10, 2026	23.97	23.93	23.93	23.97	23.93	648
April 09, 2026	23.96	23.96	23.96	23.96	23.96	937
April 08, 2026	23.93	23.93	23.93	23.93	23.93	970
April 07, 2026	23.8	23.8	23.8	23.8	23.8	200
April 06, 2026	23.77	23.82	23.82	23.82	23.77	628
April 02, 2026	23.77	23.8	23.8	23.8	23.77	366
April 01, 2026	23.78	23.78	23.75	23.78	23.78	4
March 31, 2026	24.03	24.03	23.75	24.03	24.03	1
March 30, 2026	24.05	23.75	23.75	24.05	23.75	8,043
March 27, 2026	-1	-1	24.05	-1	-1	0
March 26, 2026	24.05	24.05	24.05	24.05	24.05	742
March 25, 2026	24.05	24.05	24.05	24.05	24.05	169
March 24, 2026	24.17	24.18	24.17	24.18	24.17	4,110
March 23, 2026	24.06	24.06	24.06	24.06	24.06	162
March 20, 2026	24.13	24.13	24.15	24.13	24.13	1,135
March 19, 2026	-1	-1	24.15	-1	-1	0
March 18, 2026	24.3	24.15	24.15	24.3	24.1	1,135
March 17, 2026	24.08	24.18	24.17	24.18	24.08	461
March 16, 2026	24.05	0	24.06	24.11	0	2,233
March 13, 2026	24.08	0	24.05	24.08	0	500
March 12, 2026	24.05	24.05	24.05	24.06	24.05	600
March 11, 2026	24.1	24.1	24.1	24.1	24.1	0
March 10, 2026	24.1	24.1	24.1	24.1	24.1	810
March 09, 2026	-1	-1	24.1	-1	-1	0
March 06, 2026	24.1	24.1	24.1	24.1	24.1	73