Oxford Square Capital Corp. - Closed End Fund (OXSQ)
1.8900
+0.0500 (2.72%)
NASDAQ · Last Trade: Feb 4th, 7:05 PM EST
Historical Prices For Oxford Square Capital Corp. - Closed End Fund (OXSQ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/04/2026 | 1.85 | 1.90 | 1.84 | 1.89 | 927,750 | 1.89 |
| 2/03/2026 | 1.84 | 1.88 | 1.79 | 1.84 | 1,723,686 | 1.84 |
| 2/02/2026 | 1.88 | 1.88 | 1.82 | 1.82 | 1,608,642 | 1.82 |
| 1/30/2026 | 1.94 | 1.94 | 1.86 | 1.86 | 1,721,641 | 1.86 |
| 1/29/2026 | 1.92 | 1.97 | 1.91 | 1.93 | 1,022,522 | 1.93 |
| 1/28/2026 | 1.91 | 1.92 | 1.89 | 1.92 | 873,535 | 1.92 |
| 1/27/2026 | 1.86 | 1.91 | 1.86 | 1.88 | 845,958 | 1.88 |
| 1/26/2026 | 1.89 | 1.90 | 1.83 | 1.86 | 903,652 | 1.86 |
| 1/23/2026 | 1.88 | 1.90 | 1.86 | 1.89 | 566,840 | 1.89 |
| 1/22/2026 | 1.86 | 1.89 | 1.85 | 1.86 | 675,556 | 1.86 |
| 1/21/2026 | 1.85 | 1.88 | 1.82 | 1.84 | 817,523 | 1.84 |
| 1/20/2026 | 1.88 | 1.88 | 1.81 | 1.83 | 1,317,403 | 1.83 |
| 1/16/2026 | 1.90 | 1.92 | 1.85 | 1.86 | 1,464,294 | 1.86 |
| 1/15/2026 | 1.88 | 1.98 | 1.87 | 1.95 | 2,647,555 | 1.92 |
| 1/14/2026 | 1.86 | 1.88 | 1.85 | 1.88 | 1,154,142 | 1.85 |
| 1/13/2026 | 1.85 | 1.86 | 1.82 | 1.85 | 1,465,231 | 1.82 |
| 1/12/2026 | 1.80 | 1.86 | 1.78 | 1.83 | 1,350,583 | 1.80 |
| 1/09/2026 | 1.79 | 1.81 | 1.76 | 1.78 | 1,086,617 | 1.75 |
| 1/08/2026 | 1.79 | 1.81 | 1.78 | 1.78 | 1,031,489 | 1.75 |
| 1/07/2026 | 1.81 | 1.83 | 1.77 | 1.78 | 1,180,783 | 1.75 |
| 1/06/2026 | 1.83 | 1.83 | 1.78 | 1.80 | 1,228,960 | 1.77 |
| 1/05/2026 | 1.78 | 1.83 | 1.77 | 1.83 | 2,023,306 | 1.80 |
| 1/02/2026 | 1.77 | 1.77 | 1.74 | 1.75 | 1,165,345 | 1.72 |
| 12/31/2025 | 1.73 | 1.78 | 1.72 | 1.76 | 1,453,347 | 1.73 |
| 12/30/2025 | 1.70 | 1.74 | 1.70 | 1.73 | 703,309 | 1.70 |
| 12/29/2025 | 1.71 | 1.74 | 1.70 | 1.71 | 1,017,622 | 1.68 |
| 12/26/2025 | 1.73 | 1.74 | 1.71 | 1.72 | 795,760 | 1.69 |
| 12/24/2025 | 1.74 | 1.75 | 1.71 | 1.74 | 477,021 | 1.71 |
| 12/23/2025 | 1.73 | 1.75 | 1.72 | 1.74 | 536,783 | 1.71 |
| 12/22/2025 | 1.76 | 1.77 | 1.72 | 1.73 | 1,151,783 | 1.70 |
| 12/19/2025 | 1.78 | 1.79 | 1.76 | 1.76 | 669,270 | 1.73 |
| 12/18/2025 | 1.79 | 1.81 | 1.76 | 1.78 | 684,384 | 1.75 |
| 12/17/2025 | 1.84 | 1.85 | 1.76 | 1.79 | 1,346,011 | 1.76 |
| 12/16/2025 | 1.85 | 1.88 | 1.85 | 1.87 | 1,775,529 | 1.80 |
| 12/15/2025 | 1.86 | 1.88 | 1.83 | 1.85 | 1,320,757 | 1.78 |
| 12/12/2025 | 1.83 | 1.87 | 1.83 | 1.85 | 846,290 | 1.78 |
| 12/11/2025 | 1.85 | 1.85 | 1.82 | 1.82 | 737,620 | 1.75 |
| 12/10/2025 | 1.85 | 1.86 | 1.84 | 1.84 | 531,177 | 1.77 |
| 12/09/2025 | 1.86 | 1.87 | 1.85 | 1.85 | 628,729 | 1.78 |
| 12/08/2025 | 1.84 | 1.86 | 1.84 | 1.85 | 712,417 | 1.78 |
| 12/05/2025 | 1.85 | 1.87 | 1.83 | 1.83 | 701,642 | 1.76 |
| 12/04/2025 | 1.84 | 1.85 | 1.84 | 1.84 | 579,777 | 1.77 |
| 12/03/2025 | 1.84 | 1.85 | 1.82 | 1.84 | 524,628 | 1.77 |
| 12/02/2025 | 1.85 | 1.86 | 1.82 | 1.83 | 656,771 | 1.76 |
| 12/01/2025 | 1.85 | 1.86 | 1.83 | 1.84 | 1,091,346 | 1.77 |
| 11/28/2025 | 1.85 | 1.87 | 1.83 | 1.85 | 849,808 | 1.78 |
| 11/26/2025 | 1.83 | 1.85 | 1.82 | 1.85 | 478,263 | 1.78 |
| 11/25/2025 | 1.83 | 1.86 | 1.81 | 1.84 | 610,888 | 1.77 |
| 11/24/2025 | 1.81 | 1.87 | 1.81 | 1.84 | 724,880 | 1.77 |
| 11/21/2025 | 1.80 | 1.87 | 1.80 | 1.84 | 608,165 | 1.77 |
| 11/20/2025 | 1.89 | 1.91 | 1.80 | 1.80 | 669,631 | 1.73 |
| 11/19/2025 | 1.89 | 1.90 | 1.86 | 1.88 | 351,759 | 1.81 |
| 11/18/2025 | 1.86 | 1.89 | 1.83 | 1.89 | 463,772 | 1.82 |
| 11/17/2025 | 1.88 | 1.90 | 1.85 | 1.86 | 588,995 | 1.79 |
| 11/14/2025 | 1.90 | 1.93 | 1.87 | 1.88 | 647,515 | 1.81 |
| 11/13/2025 | 1.99 | 1.99 | 1.95 | 1.95 | 1,267,971 | 1.85 |
| 11/12/2025 | 1.98 | 2.01 | 1.97 | 1.97 | 1,125,369 | 1.86 |
| 11/11/2025 | 1.98 | 2.01 | 1.95 | 1.97 | 797,587 | 1.86 |
| 11/10/2025 | 1.94 | 2.05 | 1.93 | 1.99 | 1,384,248 | 1.88 |
| 11/07/2025 | 1.88 | 1.93 | 1.86 | 1.91 | 518,006 | 1.81 |
| 11/06/2025 | 1.93 | 1.94 | 1.88 | 1.88 | 541,799 | 1.78 |
| 11/05/2025 | 1.91 | 1.95 | 1.88 | 1.92 | 702,503 | 1.82 |