Oxford Square Capital Corp. - Closed End Fund (OXSQ)
1.3500
+0.0200 (1.50%)
NASDAQ· Last Trade: May 30th, 8:48 AM EDT
Historical Prices For Oxford Square Capital Corp. - Closed End Fund (OXSQ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2026 | 1.33 | 1.36 | 1.29 | 1.35 | 1,769,912 | 1.35 |
| 5/28/2026 | 1.32 | 1.36 | 1.31 | 1.33 | 1,256,064 | 1.33 |
| 5/27/2026 | 1.38 | 1.39 | 1.31 | 1.32 | 1,373,881 | 1.32 |
| 5/26/2026 | 1.30 | 1.43 | 1.29 | 1.38 | 2,419,183 | 1.38 |
| 5/22/2026 | 1.36 | 1.38 | 1.28 | 1.28 | 3,710,966 | 1.28 |
| 5/21/2026 | 1.31 | 1.42 | 1.31 | 1.38 | 3,873,960 | 1.38 |
| 5/20/2026 | 1.28 | 1.29 | 1.05 | 1.27 | 11,732,731 | 1.27 |
| 5/19/2026 | 1.53 | 1.53 | 1.27 | 1.30 | 7,501,898 | 1.30 |
| 5/18/2026 | 1.65 | 1.66 | 1.53 | 1.53 | 4,598,431 | 1.53 |
| 5/15/2026 | 1.71 | 1.72 | 1.65 | 1.65 | 3,207,585 | 1.65 |
| 5/14/2026 | 1.76 | 1.77 | 1.74 | 1.74 | 2,411,104 | 1.74 |
| 5/13/2026 | 1.78 | 1.79 | 1.75 | 1.75 | 4,912,299 | 1.75 |
| 5/12/2026 | 1.78 | 1.80 | 1.77 | 1.78 | 1,826,769 | 1.78 |
| 5/11/2026 | 1.83 | 1.84 | 1.78 | 1.78 | 2,522,622 | 1.78 |
| 5/08/2026 | 1.85 | 1.86 | 1.81 | 1.82 | 2,001,441 | 1.82 |
| 5/07/2026 | 1.89 | 1.90 | 1.85 | 1.86 | 2,027,208 | 1.86 |
| 5/06/2026 | 1.96 | 1.97 | 1.88 | 1.89 | 2,647,240 | 1.89 |
| 5/05/2026 | 1.95 | 1.96 | 1.92 | 1.96 | 7,494,526 | 1.96 |
| 5/04/2026 | 1.91 | 1.98 | 1.91 | 1.95 | 2,442,451 | 1.95 |
| 5/01/2026 | 1.92 | 1.94 | 1.91 | 1.92 | 1,140,546 | 1.92 |
| 4/30/2026 | 1.89 | 1.93 | 1.86 | 1.93 | 1,709,656 | 1.93 |
| 4/29/2026 | 1.77 | 1.86 | 1.75 | 1.84 | 1,946,905 | 1.84 |
| 4/28/2026 | 1.85 | 1.88 | 1.81 | 1.81 | 1,675,362 | 1.81 |
| 4/27/2026 | 1.90 | 1.90 | 1.88 | 1.88 | 803,275 | 1.88 |
| 4/24/2026 | 1.90 | 1.91 | 1.88 | 1.89 | 802,299 | 1.89 |
| 4/23/2026 | 1.90 | 1.90 | 1.87 | 1.90 | 611,257 | 1.90 |
| 4/22/2026 | 1.89 | 1.92 | 1.88 | 1.88 | 857,102 | 1.88 |
| 4/21/2026 | 1.88 | 1.90 | 1.85 | 1.88 | 795,682 | 1.88 |
| 4/20/2026 | 1.90 | 1.90 | 1.88 | 1.89 | 665,600 | 1.89 |
| 4/17/2026 | 1.88 | 1.90 | 1.86 | 1.90 | 1,367,580 | 1.90 |
| 4/16/2026 | 1.85 | 1.90 | 1.83 | 1.87 | 1,256,651 | 1.87 |
| 4/15/2026 | 1.91 | 1.95 | 1.89 | 1.89 | 2,119,977 | 1.85 |
| 4/14/2026 | 1.87 | 1.91 | 1.87 | 1.91 | 1,286,981 | 1.87 |
| 4/13/2026 | 1.88 | 1.88 | 1.85 | 1.87 | 1,033,953 | 1.84 |
| 4/10/2026 | 1.85 | 1.87 | 1.84 | 1.87 | 984,575 | 1.84 |
| 4/09/2026 | 1.83 | 1.87 | 1.83 | 1.85 | 833,200 | 1.82 |
| 4/08/2026 | 1.83 | 1.85 | 1.82 | 1.83 | 723,655 | 1.80 |
| 4/07/2026 | 1.83 | 1.83 | 1.80 | 1.80 | 1,175,200 | 1.77 |
| 4/06/2026 | 1.82 | 1.85 | 1.81 | 1.84 | 1,445,541 | 1.81 |
| 4/02/2026 | 1.77 | 1.81 | 1.76 | 1.81 | 920,986 | 1.78 |
| 4/01/2026 | 1.78 | 1.79 | 1.75 | 1.77 | 766,944 | 1.74 |
| 3/31/2026 | 1.75 | 1.80 | 1.74 | 1.77 | 1,993,059 | 1.74 |
| 3/30/2026 | 1.68 | 1.76 | 1.68 | 1.73 | 1,440,431 | 1.70 |
| 3/27/2026 | 1.67 | 1.72 | 1.67 | 1.68 | 979,191 | 1.65 |
| 3/26/2026 | 1.67 | 1.69 | 1.66 | 1.68 | 779,194 | 1.65 |
| 3/25/2026 | 1.72 | 1.74 | 1.68 | 1.68 | 1,542,906 | 1.65 |
| 3/24/2026 | 1.73 | 1.75 | 1.71 | 1.71 | 2,090,762 | 1.68 |
| 3/23/2026 | 1.70 | 1.74 | 1.69 | 1.71 | 3,225,741 | 1.68 |
| 3/20/2026 | 1.75 | 1.75 | 1.70 | 1.70 | 1,347,797 | 1.67 |
| 3/19/2026 | 1.70 | 1.75 | 1.70 | 1.72 | 1,547,548 | 1.69 |
| 3/18/2026 | 1.71 | 1.72 | 1.69 | 1.70 | 1,153,045 | 1.67 |
| 3/17/2026 | 1.73 | 1.75 | 1.71 | 1.72 | 1,590,533 | 1.69 |
| 3/16/2026 | 1.77 | 1.79 | 1.74 | 1.75 | 2,353,573 | 1.68 |
| 3/13/2026 | 1.77 | 1.79 | 1.73 | 1.74 | 1,370,756 | 1.67 |
| 3/12/2026 | 1.81 | 1.82 | 1.75 | 1.75 | 1,899,983 | 1.68 |
| 3/11/2026 | 1.80 | 1.83 | 1.80 | 1.81 | 1,171,858 | 1.74 |
| 3/10/2026 | 1.80 | 1.83 | 1.79 | 1.79 | 1,233,896 | 1.72 |
| 3/09/2026 | 1.82 | 1.83 | 1.78 | 1.79 | 2,218,108 | 1.72 |
| 3/06/2026 | 1.86 | 1.87 | 1.84 | 1.85 | 888,473 | 1.78 |
| 3/05/2026 | 1.83 | 1.88 | 1.83 | 1.86 | 1,168,498 | 1.79 |
| 3/04/2026 | 1.85 | 1.85 | 1.81 | 1.83 | 887,534 | 1.76 |
| 3/03/2026 | 1.75 | 1.85 | 1.72 | 1.82 | 2,022,756 | 1.75 |
| 3/02/2026 | 1.75 | 1.82 | 1.75 | 1.82 | 1,086,255 | 1.75 |