Oxford Square Capital Corp. - Closed End Fund (OXSQ)
1.4700
+0.00 (0.00%)
NASDAQ· Last Trade: Jul 22nd, 8:39 AM EDT
Historical Prices For Oxford Square Capital Corp. - Closed End Fund (OXSQ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/21/2026 | 1.45 | 1.50 | 1.45 | 1.47 | 1,391,059 | 1.47 |
| 7/20/2026 | 1.44 | 1.50 | 1.43 | 1.47 | 1,589,620 | 1.47 |
| 7/17/2026 | 1.50 | 1.52 | 1.45 | 1.46 | 1,501,263 | 1.46 |
| 7/16/2026 | 1.60 | 1.61 | 1.55 | 1.57 | 3,526,159 | 1.57 |
| 7/15/2026 | 1.55 | 1.60 | 1.55 | 1.59 | 1,531,581 | 1.59 |
| 7/14/2026 | 1.49 | 1.56 | 1.49 | 1.55 | 1,805,121 | 1.55 |
| 7/13/2026 | 1.50 | 1.51 | 1.47 | 1.47 | 1,603,271 | 1.47 |
| 7/10/2026 | 1.49 | 1.52 | 1.47 | 1.49 | 1,376,860 | 1.49 |
| 7/09/2026 | 1.48 | 1.51 | 1.46 | 1.48 | 1,465,859 | 1.48 |
| 7/08/2026 | 1.43 | 1.50 | 1.42 | 1.47 | 2,138,661 | 1.47 |
| 7/07/2026 | 1.42 | 1.46 | 1.39 | 1.45 | 1,659,995 | 1.45 |
| 7/06/2026 | 1.33 | 1.42 | 1.32 | 1.42 | 1,965,209 | 1.42 |
| 7/02/2026 | 1.33 | 1.34 | 1.29 | 1.33 | 1,383,818 | 1.33 |
| 7/01/2026 | 1.33 | 1.35 | 1.32 | 1.32 | 1,487,986 | 1.32 |
| 6/30/2026 | 1.34 | 1.35 | 1.32 | 1.32 | 1,262,374 | 1.32 |
| 6/29/2026 | 1.34 | 1.36 | 1.32 | 1.33 | 1,511,616 | 1.33 |
| 6/26/2026 | 1.33 | 1.35 | 1.32 | 1.32 | 840,422 | 1.32 |
| 6/25/2026 | 1.31 | 1.35 | 1.30 | 1.33 | 979,933 | 1.33 |
| 6/24/2026 | 1.27 | 1.34 | 1.25 | 1.31 | 1,192,613 | 1.31 |
| 6/23/2026 | 1.17 | 1.29 | 1.17 | 1.28 | 1,594,706 | 1.28 |
| 6/22/2026 | 1.31 | 1.32 | 1.18 | 1.19 | 3,939,955 | 1.19 |
| 6/18/2026 | 1.33 | 1.36 | 1.33 | 1.34 | 892,006 | 1.34 |
| 6/17/2026 | 1.33 | 1.35 | 1.31 | 1.33 | 1,040,783 | 1.33 |
| 6/16/2026 | 1.30 | 1.34 | 1.30 | 1.33 | 1,199,940 | 1.33 |
| 6/15/2026 | 1.37 | 1.38 | 1.31 | 1.34 | 2,262,179 | 1.30 |
| 6/12/2026 | 1.39 | 1.40 | 1.35 | 1.35 | 2,048,983 | 1.31 |
| 6/11/2026 | 1.36 | 1.43 | 1.35 | 1.38 | 1,575,765 | 1.34 |
| 6/10/2026 | 1.33 | 1.39 | 1.32 | 1.33 | 1,094,422 | 1.30 |
| 6/09/2026 | 1.32 | 1.36 | 1.31 | 1.32 | 838,866 | 1.29 |
| 6/08/2026 | 1.28 | 1.35 | 1.24 | 1.34 | 1,532,611 | 1.30 |
| 6/05/2026 | 1.37 | 1.38 | 1.25 | 1.25 | 2,340,987 | 1.22 |
| 6/04/2026 | 1.35 | 1.41 | 1.35 | 1.38 | 1,647,508 | 1.34 |
| 6/03/2026 | 1.40 | 1.41 | 1.34 | 1.35 | 1,175,966 | 1.31 |
| 6/02/2026 | 1.40 | 1.42 | 1.39 | 1.40 | 1,017,820 | 1.36 |
| 6/01/2026 | 1.32 | 1.43 | 1.32 | 1.39 | 2,423,308 | 1.35 |
| 5/29/2026 | 1.33 | 1.36 | 1.29 | 1.35 | 1,770,343 | 1.31 |
| 5/28/2026 | 1.32 | 1.36 | 1.31 | 1.33 | 1,256,064 | 1.30 |
| 5/27/2026 | 1.38 | 1.39 | 1.31 | 1.32 | 1,373,881 | 1.29 |
| 5/26/2026 | 1.30 | 1.43 | 1.29 | 1.38 | 2,419,183 | 1.34 |
| 5/22/2026 | 1.36 | 1.38 | 1.28 | 1.28 | 3,710,966 | 1.25 |
| 5/21/2026 | 1.31 | 1.42 | 1.31 | 1.38 | 3,873,960 | 1.34 |
| 5/20/2026 | 1.28 | 1.29 | 1.05 | 1.27 | 11,732,731 | 1.24 |
| 5/19/2026 | 1.53 | 1.53 | 1.27 | 1.30 | 7,501,898 | 1.27 |
| 5/18/2026 | 1.65 | 1.66 | 1.53 | 1.53 | 4,598,431 | 1.49 |
| 5/15/2026 | 1.71 | 1.72 | 1.65 | 1.65 | 3,207,585 | 1.61 |
| 5/14/2026 | 1.76 | 1.77 | 1.74 | 1.74 | 2,411,104 | 1.66 |
| 5/13/2026 | 1.78 | 1.79 | 1.75 | 1.75 | 4,912,299 | 1.67 |
| 5/12/2026 | 1.78 | 1.80 | 1.77 | 1.78 | 1,826,769 | 1.70 |
| 5/11/2026 | 1.83 | 1.84 | 1.78 | 1.78 | 2,522,622 | 1.70 |
| 5/08/2026 | 1.85 | 1.86 | 1.81 | 1.82 | 2,001,441 | 1.74 |
| 5/07/2026 | 1.89 | 1.90 | 1.85 | 1.86 | 2,027,208 | 1.77 |
| 5/06/2026 | 1.96 | 1.97 | 1.88 | 1.89 | 2,647,240 | 1.80 |
| 5/05/2026 | 1.95 | 1.96 | 1.92 | 1.96 | 7,494,464 | 1.87 |
| 5/04/2026 | 1.91 | 1.98 | 1.91 | 1.95 | 2,442,451 | 1.86 |
| 5/01/2026 | 1.92 | 1.94 | 1.91 | 1.92 | 1,140,546 | 1.83 |
| 4/30/2026 | 1.89 | 1.93 | 1.86 | 1.93 | 1,709,656 | 1.84 |
| 4/29/2026 | 1.77 | 1.86 | 1.75 | 1.84 | 1,946,905 | 1.76 |
| 4/28/2026 | 1.85 | 1.88 | 1.81 | 1.81 | 1,675,362 | 1.73 |
| 4/27/2026 | 1.90 | 1.90 | 1.88 | 1.88 | 803,275 | 1.79 |
| 4/24/2026 | 1.90 | 1.91 | 1.88 | 1.89 | 802,299 | 1.80 |
| 4/23/2026 | 1.90 | 1.90 | 1.87 | 1.90 | 611,257 | 1.81 |
| 4/22/2026 | 1.89 | 1.92 | 1.88 | 1.88 | 857,102 | 1.79 |