NASDAQ : OXSQ
Oxford Square Capital Corp. — Price history
Financials · Asset Management · United States
Last price 0.9193 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 99.02M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Oxford Square Capital Corp. (OXSQ) closed at 0.9193 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1 | 1.009 | 0.783 | 0.9193 | 9,529,334 | -18.65% |
| 2026-10-29 | 1.13 | 1.16 | 1.11 | 1.13 | 1,572,996 | +0.89% |
| 2026-10-28 | 1.21 | 1.21 | 1.1 | 1.12 | 3,335,640 | -7.44% |
| 2026-10-27 | 1.19 | 1.23 | 1.17 | 1.21 | 1,665,900 | +2.54% |
| 2026-10-26 | 1.3 | 1.3 | 1.17 | 1.18 | 3,419,694 | -9.23% |
| 2026-10-23 | 1.32 | 1.33 | 1.29 | 1.3 | 755,589 | -2.26% |
| 2026-10-22 | 1.31 | 1.33 | 1.3 | 1.33 | 857,129 | +3.10% |
| 2026-10-21 | 1.3 | 1.31 | 1.285 | 1.29 | 778,691 | +0.00% |
| 2026-10-20 | 1.29 | 1.31 | 1.285 | 1.29 | 734,224 | +0.78% |
| 2026-10-19 | 1.315 | 1.315 | 1.275 | 1.28 | 1,636,994 | -2.29% |
| 2026-10-16 | 1.35 | 1.37 | 1.31 | 1.31 | 1,505,941 | -4.03% |
| 2026-10-15 | 1.34 | 1.4 | 1.34 | 1.4 | 2,604,035 | +4.48% |
| 2026-10-14 | 1.33 | 1.35 | 1.325 | 1.34 | 1,020,891 | +0.00% |
| 2026-10-13 | 1.33 | 1.34 | 1.31 | 1.34 | 1,290,339 | +0.75% |
| 2026-10-12 | 1.32 | 1.34 | 1.28 | 1.33 | 2,434,946 | +0.76% |
| 2026-10-09 | 1.275 | 1.32 | 1.275 | 1.32 | 1,369,510 | +3.12% |
| 2026-10-08 | 1.26 | 1.28 | 1.25 | 1.28 | 830,286 | +1.59% |
| 2026-10-07 | 1.27 | 1.29 | 1.25 | 1.26 | 1,415,557 | -1.56% |
| 2026-10-06 | 1.28 | 1.28 | 1.27 | 1.28 | 813,866 | +0.79% |
| 2026-10-05 | 1.29 | 1.29 | 1.27 | 1.27 | 738,037 | -0.78% |
| 2026-10-02 | 1.29 | 1.29 | 1.27 | 1.28 | 1,253,462 | -0.78% |
| 2026-10-01 | 1.28 | 1.3 | 1.28 | 1.29 | 1,250,235 | +0.78% |
| 2026-09-30 | 1.28 | 1.3 | 1.27 | 1.28 | 1,550,153 | +0.00% |
| 2026-09-29 | 1.28 | 1.29 | 1.26 | 1.28 | 1,150,460 | +0.79% |
| 2026-09-28 | 1.27 | 1.28 | 1.26 | 1.27 | 1,083,686 | +0.00% |
| 2026-09-25 | 1.26 | 1.28 | 1.26 | 1.27 | 584,715 | +0.00% |
| 2026-09-24 | 1.28 | 1.28 | 1.25 | 1.27 | 830,074 | +0.00% |
| 2026-09-23 | 1.26 | 1.28 | 1.26 | 1.27 | 734,118 | +0.79% |
| 2026-09-22 | 1.27 | 1.28 | 1.26 | 1.26 | 681,486 | +0.00% |
| 2026-09-21 | 1.26 | 1.28 | 1.26 | 1.26 | 1,050,665 | -0.79% |
| 2026-09-18 | 1.27 | 1.28 | 1.24 | 1.27 | 1,207,595 | +0.00% |
| 2026-09-17 | 1.29 | 1.29 | 1.25 | 1.27 | 1,820,589 | -0.78% |
| 2026-09-16 | 1.29 | 1.3 | 1.25 | 1.28 | 2,296,915 | -0.39% |
| 2026-09-15 | 1.36 | 1.36 | 1.3 | 1.32 | 2,818,613 | -2.22% |
| 2026-09-14 | 1.35 | 1.36 | 1.34 | 1.35 | 1,408,987 | +0.75% |
| 2026-09-11 | 1.35 | 1.36 | 1.34 | 1.34 | 1,511,765 | +0.00% |
| 2026-09-10 | 1.34 | 1.34 | 1.33 | 1.34 | 962,717 | +0.00% |
| 2026-09-09 | 1.33 | 1.35 | 1.32 | 1.34 | 1,175,722 | +0.75% |
| 2026-09-08 | 1.36 | 1.365 | 1.32 | 1.33 | 1,595,082 | -1.48% |
| 2026-09-04 | 1.35 | 1.36 | 1.335 | 1.35 | 1,079,746 | +0.00% |
| 2026-09-03 | 1.36 | 1.375 | 1.35 | 1.35 | 1,544,740 | -0.37% |
| 2026-09-02 | 1.36 | 1.37 | 1.34 | 1.355 | 1,181,870 | +1.12% |
| 2026-09-01 | 1.35 | 1.36 | 1.31 | 1.34 | 1,120,647 | +0.00% |
| 2026-08-31 | 1.375 | 1.385 | 1.34 | 1.34 | 1,964,839 | -1.83% |
| 2026-08-28 | 1.36 | 1.39 | 1.36 | 1.365 | 942,440 | +0.37% |
| 2026-08-27 | 1.355 | 1.388 | 1.34 | 1.36 | 976,476 | +0.74% |
| 2026-08-26 | 1.365 | 1.37 | 1.34 | 1.35 | 1,146,999 | -1.46% |
| 2026-08-25 | 1.4 | 1.41 | 1.355 | 1.37 | 1,843,492 | -1.44% |
| 2026-08-24 | 1.41 | 1.42 | 1.38 | 1.39 | 1,364,865 | -1.42% |
| 2026-08-21 | 1.41 | 1.42 | 1.395 | 1.41 | 952,173 | +0.71% |
| 2026-08-20 | 1.42 | 1.427 | 1.39 | 1.4 | 1,578,223 | -1.41% |
| 2026-08-19 | 1.44 | 1.45 | 1.41 | 1.42 | 1,430,937 | -1.39% |
| 2026-08-18 | 1.41 | 1.45 | 1.407 | 1.44 | 1,474,813 | +1.41% |
| 2026-08-17 | 1.42 | 1.43 | 1.37 | 1.42 | 2,130,182 | -0.35% |
| 2026-08-14 | 1.5 | 1.51 | 1.44 | 1.46 | 4,215,501 | -2.01% |
| 2026-08-13 | 1.54 | 1.54 | 1.47 | 1.49 | 2,071,358 | -3.25% |
| 2026-08-12 | 1.45 | 1.555 | 1.45 | 1.54 | 2,138,722 | +6.94% |
| 2026-08-11 | 1.45 | 1.48 | 1.43 | 1.44 | 1,683,986 | -0.69% |
| 2026-08-10 | 1.49 | 1.5 | 1.44 | 1.45 | 2,519,260 | -2.68% |
| 2026-08-07 | 1.5 | 1.51 | 1.48 | 1.49 | 2,894,389 | +0.00% |
| 2026-08-06 | 1.495 | 1.51 | 1.48 | 1.49 | 864,913 | -0.67% |
| 2026-08-05 | 1.51 | 1.51 | 1.475 | 1.5 | 1,426,110 | +0.00% |
| 2026-08-04 | 1.53 | 1.53 | 1.48 | 1.5 | 1,608,779 | -1.32% |
| 2026-08-03 | 1.54 | 1.555 | 1.51 | 1.52 | 3,196,297 | -1.94% |
| 2026-07-31 | 1.47 | 1.57 | 1.46 | 1.55 | 3,460,582 | +7.64% |
| 2026-07-30 | 1.44 | 1.45 | 1.42 | 1.44 | 761,900 | +0.70% |
| 2026-07-29 | 1.41 | 1.44 | 1.39 | 1.43 | 845,332 | +2.14% |
| 2026-07-28 | 1.42 | 1.42 | 1.38 | 1.4 | 690,802 | -0.71% |
| 2026-07-27 | 1.44 | 1.49 | 1.38 | 1.41 | 1,450,261 | -2.08% |
| 2026-07-24 | 1.44 | 1.47 | 1.43 | 1.44 | 394,031 | +0.00% |
| 2026-07-23 | 1.45 | 1.459 | 1.42 | 1.44 | 760,999 | -1.37% |
| 2026-07-22 | 1.48 | 1.49 | 1.44 | 1.46 | 639,044 | -0.68% |
| 2026-07-21 | 1.45 | 1.5 | 1.445 | 1.47 | 1,398,341 | +0.00% |
| 2026-07-20 | 1.44 | 1.5 | 1.43 | 1.47 | 1,589,792 | +0.68% |
| 2026-07-17 | 1.5 | 1.525 | 1.45 | 1.46 | 1,501,262 | -4.89% |
| 2026-07-16 | 1.6 | 1.61 | 1.55 | 1.57 | 3,526,955 | -1.26% |
| 2026-07-15 | 1.555 | 1.6 | 1.55 | 1.59 | 1,531,709 | +2.58% |
| 2026-07-14 | 1.49 | 1.56 | 1.49 | 1.55 | 1,806,386 | +5.44% |
| 2026-07-13 | 1.5 | 1.51 | 1.465 | 1.47 | 1,604,469 | -1.34% |
| 2026-07-10 | 1.49 | 1.518 | 1.47 | 1.49 | 1,376,859 | +0.68% |
| 2026-07-09 | 1.48 | 1.51 | 1.46 | 1.48 | 1,466,075 | +0.68% |
| 2026-07-08 | 1.435 | 1.5 | 1.42 | 1.47 | 2,138,763 | +1.73% |
| 2026-07-07 | 1.42 | 1.46 | 1.39 | 1.445 | 1,661,788 | +1.76% |
| 2026-07-06 | 1.33 | 1.42 | 1.32 | 1.42 | 1,965,873 | +6.77% |
| 2026-07-02 | 1.33 | 1.34 | 1.29 | 1.33 | 1,383,802 | +0.76% |
| 2026-07-01 | 1.33 | 1.35 | 1.32 | 1.32 | 1,488,196 | +0.00% |
| 2026-06-30 | 1.34 | 1.35 | 1.32 | 1.32 | 1,262,447 | -0.75% |
| 2026-06-29 | 1.335 | 1.36 | 1.32 | 1.33 | 1,512,225 | +0.76% |
| 2026-06-26 | 1.33 | 1.35 | 1.32 | 1.32 | 840,421 | -0.75% |
| 2026-06-25 | 1.31 | 1.346 | 1.3 | 1.33 | 984,203 | +1.53% |
| 2026-06-24 | 1.275 | 1.34 | 1.25 | 1.31 | 1,194,137 | +2.34% |
| 2026-06-23 | 1.17 | 1.29 | 1.17 | 1.28 | 1,594,898 | +7.56% |
| 2026-06-22 | 1.31 | 1.319 | 1.18 | 1.19 | 3,942,304 | -11.19% |
| 2026-06-18 | 1.33 | 1.36 | 1.326 | 1.34 | 892,006 | +0.75% |
| 2026-06-17 | 1.33 | 1.35 | 1.31 | 1.33 | 1,040,944 | +0.00% |
| 2026-06-16 | 1.3 | 1.34 | 1.3 | 1.33 | 1,200,015 | +1.92% |
| 2026-06-15 | 1.37 | 1.38 | 1.31 | 1.34 | 2,263,312 | -0.74% |
| 2026-06-12 | 1.39 | 1.395 | 1.35 | 1.35 | 2,048,972 | -2.17% |
| 2026-06-11 | 1.35 | 1.43 | 1.35 | 1.38 | 1,576,571 | +3.76% |
| 2026-06-10 | 1.33 | 1.385 | 1.325 | 1.33 | 1,094,629 | +0.76% |
| 2026-06-09 | 1.32 | 1.36 | 1.31 | 1.32 | 839,974 | -1.49% |
| 2026-06-08 | 1.28 | 1.355 | 1.235 | 1.34 | 1,532,615 | +7.20% |
| 2026-06-05 | 1.37 | 1.38 | 1.25 | 1.25 | 2,340,978 | -9.42% |
| 2026-06-04 | 1.35 | 1.41 | 1.35 | 1.38 | 1,649,060 | +2.22% |
| 2026-06-03 | 1.4 | 1.407 | 1.34 | 1.35 | 1,176,175 | -3.57% |
| 2026-06-02 | 1.4 | 1.42 | 1.39 | 1.4 | 1,021,042 | +0.72% |
| 2026-06-01 | 1.32 | 1.429 | 1.32 | 1.39 | 2,424,482 | +2.96% |
| 2026-05-29 | 1.33 | 1.36 | 1.29 | 1.35 | 1,770,338 | +1.50% |
| 2026-05-28 | 1.32 | 1.36 | 1.314 | 1.33 | 1,256,633 | +0.76% |
| 2026-05-27 | 1.38 | 1.39 | 1.31 | 1.32 | 1,384,393 | -4.35% |
| 2026-05-26 | 1.3 | 1.43 | 1.29 | 1.38 | 2,419,561 | +7.81% |
| 2026-05-22 | 1.36 | 1.38 | 1.28 | 1.28 | 3,710,957 | -7.25% |
| 2026-05-21 | 1.31 | 1.42 | 1.31 | 1.38 | 3,875,040 | +8.66% |
| 2026-05-20 | 1.28 | 1.29 | 1.05 | 1.27 | 11,737,859 | -2.31% |
| 2026-05-19 | 1.53 | 1.53 | 1.27 | 1.3 | 7,510,709 | -15.03% |
| 2026-05-18 | 1.65 | 1.66 | 1.53 | 1.53 | 4,598,989 | -7.27% |
| 2026-05-15 | 1.71 | 1.72 | 1.65 | 1.65 | 3,207,584 | -3.23% |
| 2026-05-14 | 1.76 | 1.77 | 1.74 | 1.74 | 2,411,476 | -0.57% |
| 2026-05-13 | 1.78 | 1.79 | 1.75 | 1.75 | 4,922,440 | -1.69% |
| 2026-05-12 | 1.78 | 1.8 | 1.77 | 1.78 | 1,834,242 | +0.00% |