Oxford Square Capital Corp. - Closed End Fund (OXSQ)
1.7000
-0.0200 (-1.16%)
NASDAQ · Last Trade: Mar 22nd, 3:18 PM EDT
Historical Prices For Oxford Square Capital Corp. - Closed End Fund (OXSQ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/20/2026 | 1.75 | 1.75 | 1.70 | 1.70 | 1,347,797 | 1.70 |
| 3/19/2026 | 1.70 | 1.75 | 1.70 | 1.72 | 1,547,548 | 1.72 |
| 3/18/2026 | 1.71 | 1.72 | 1.69 | 1.70 | 1,153,045 | 1.70 |
| 3/17/2026 | 1.73 | 1.75 | 1.71 | 1.72 | 1,590,533 | 1.72 |
| 3/16/2026 | 1.77 | 1.79 | 1.74 | 1.75 | 2,353,573 | 1.75 |
| 3/13/2026 | 1.77 | 1.79 | 1.73 | 1.74 | 1,370,756 | 1.74 |
| 3/12/2026 | 1.81 | 1.82 | 1.75 | 1.75 | 1,899,983 | 1.75 |
| 3/11/2026 | 1.80 | 1.83 | 1.80 | 1.81 | 1,171,858 | 1.81 |
| 3/10/2026 | 1.80 | 1.83 | 1.79 | 1.79 | 1,233,896 | 1.79 |
| 3/09/2026 | 1.82 | 1.83 | 1.78 | 1.79 | 2,218,108 | 1.79 |
| 3/06/2026 | 1.86 | 1.87 | 1.84 | 1.85 | 888,473 | 1.85 |
| 3/05/2026 | 1.83 | 1.88 | 1.83 | 1.86 | 1,168,498 | 1.86 |
| 3/04/2026 | 1.85 | 1.85 | 1.81 | 1.83 | 887,534 | 1.83 |
| 3/03/2026 | 1.75 | 1.85 | 1.72 | 1.82 | 2,022,756 | 1.82 |
| 3/02/2026 | 1.75 | 1.82 | 1.75 | 1.82 | 1,086,255 | 1.82 |
| 2/27/2026 | 1.81 | 1.81 | 1.77 | 1.77 | 1,080,961 | 1.77 |
| 2/26/2026 | 1.83 | 1.83 | 1.76 | 1.80 | 1,536,974 | 1.80 |
| 2/25/2026 | 1.77 | 1.85 | 1.77 | 1.84 | 1,151,450 | 1.84 |
| 2/24/2026 | 1.73 | 1.80 | 1.72 | 1.77 | 1,550,982 | 1.77 |
| 2/23/2026 | 1.80 | 1.81 | 1.72 | 1.73 | 1,735,182 | 1.73 |
| 2/20/2026 | 1.80 | 1.81 | 1.75 | 1.78 | 973,528 | 1.78 |
| 2/19/2026 | 1.85 | 1.85 | 1.79 | 1.81 | 1,251,045 | 1.81 |
| 2/18/2026 | 1.75 | 1.84 | 1.74 | 1.83 | 1,271,404 | 1.83 |
| 2/17/2026 | 1.78 | 1.78 | 1.73 | 1.75 | 2,856,146 | 1.75 |
| 2/13/2026 | 1.88 | 1.89 | 1.81 | 1.81 | 1,720,350 | 1.81 |
| 2/12/2026 | 1.91 | 1.93 | 1.89 | 1.92 | 1,979,961 | 1.89 |
| 2/11/2026 | 1.90 | 1.92 | 1.87 | 1.90 | 1,339,053 | 1.87 |
| 2/10/2026 | 1.91 | 1.92 | 1.88 | 1.89 | 1,445,546 | 1.86 |
| 2/09/2026 | 1.92 | 1.92 | 1.88 | 1.91 | 914,061 | 1.88 |
| 2/06/2026 | 1.88 | 1.92 | 1.84 | 1.90 | 868,295 | 1.87 |
| 2/05/2026 | 1.89 | 1.90 | 1.83 | 1.85 | 1,158,351 | 1.82 |
| 2/04/2026 | 1.85 | 1.90 | 1.84 | 1.89 | 927,735 | 1.86 |
| 2/03/2026 | 1.84 | 1.88 | 1.79 | 1.84 | 1,723,686 | 1.81 |
| 2/02/2026 | 1.88 | 1.88 | 1.82 | 1.82 | 1,608,642 | 1.79 |
| 1/30/2026 | 1.94 | 1.94 | 1.86 | 1.86 | 1,721,641 | 1.83 |
| 1/29/2026 | 1.92 | 1.97 | 1.91 | 1.93 | 1,022,522 | 1.89 |
| 1/28/2026 | 1.91 | 1.92 | 1.89 | 1.92 | 873,535 | 1.89 |
| 1/27/2026 | 1.86 | 1.91 | 1.86 | 1.88 | 845,958 | 1.85 |
| 1/26/2026 | 1.89 | 1.90 | 1.83 | 1.86 | 903,652 | 1.83 |
| 1/23/2026 | 1.88 | 1.90 | 1.86 | 1.89 | 566,840 | 1.86 |
| 1/22/2026 | 1.86 | 1.89 | 1.85 | 1.86 | 675,551 | 1.83 |
| 1/21/2026 | 1.85 | 1.88 | 1.82 | 1.84 | 817,523 | 1.81 |
| 1/20/2026 | 1.88 | 1.88 | 1.81 | 1.83 | 1,317,403 | 1.80 |
| 1/16/2026 | 1.90 | 1.92 | 1.85 | 1.86 | 1,464,294 | 1.83 |
| 1/15/2026 | 1.88 | 1.98 | 1.87 | 1.95 | 2,647,555 | 1.88 |
| 1/14/2026 | 1.86 | 1.88 | 1.85 | 1.88 | 1,154,142 | 1.81 |
| 1/13/2026 | 1.85 | 1.86 | 1.82 | 1.85 | 1,465,231 | 1.78 |
| 1/12/2026 | 1.80 | 1.86 | 1.78 | 1.83 | 1,350,583 | 1.76 |
| 1/09/2026 | 1.79 | 1.81 | 1.76 | 1.78 | 1,086,617 | 1.72 |
| 1/08/2026 | 1.79 | 1.81 | 1.78 | 1.78 | 1,031,489 | 1.72 |
| 1/07/2026 | 1.81 | 1.83 | 1.77 | 1.78 | 1,180,783 | 1.72 |
| 1/06/2026 | 1.83 | 1.83 | 1.78 | 1.80 | 1,228,960 | 1.74 |
| 1/05/2026 | 1.78 | 1.83 | 1.77 | 1.83 | 2,023,306 | 1.76 |
| 1/02/2026 | 1.77 | 1.77 | 1.74 | 1.75 | 1,165,345 | 1.69 |
| 12/31/2025 | 1.73 | 1.78 | 1.72 | 1.76 | 1,453,347 | 1.70 |
| 12/30/2025 | 1.70 | 1.74 | 1.70 | 1.73 | 703,309 | 1.67 |
| 12/29/2025 | 1.71 | 1.74 | 1.70 | 1.71 | 1,017,622 | 1.65 |
| 12/26/2025 | 1.73 | 1.74 | 1.71 | 1.72 | 795,760 | 1.66 |
| 12/24/2025 | 1.74 | 1.75 | 1.71 | 1.74 | 477,021 | 1.68 |
| 12/23/2025 | 1.73 | 1.75 | 1.72 | 1.74 | 536,783 | 1.68 |
| 12/22/2025 | 1.76 | 1.77 | 1.72 | 1.73 | 1,151,783 | 1.67 |