Oxford Square Capital Corp. - Closed End Fund (OXSQ)
1.4200
-0.0200 (-1.39%)
NASDAQ· Last Trade: Aug 19th, 8:59 PM EDT
Historical Prices For Oxford Square Capital Corp. - Closed End Fund (OXSQ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/19/2026 | 1.44 | 1.45 | 1.41 | 1.42 | 1,430,735 | 1.42 |
| 8/18/2026 | 1.41 | 1.45 | 1.41 | 1.44 | 1,474,797 | 1.44 |
| 8/17/2026 | 1.42 | 1.43 | 1.37 | 1.42 | 2,128,999 | 1.42 |
| 8/14/2026 | 1.50 | 1.51 | 1.44 | 1.46 | 4,215,523 | 1.46 |
| 8/13/2026 | 1.54 | 1.54 | 1.47 | 1.49 | 2,071,027 | 1.49 |
| 8/12/2026 | 1.45 | 1.55 | 1.45 | 1.54 | 2,138,552 | 1.54 |
| 8/11/2026 | 1.45 | 1.48 | 1.43 | 1.44 | 1,683,621 | 1.44 |
| 8/10/2026 | 1.49 | 1.50 | 1.44 | 1.45 | 2,518,675 | 1.45 |
| 8/07/2026 | 1.50 | 1.51 | 1.48 | 1.49 | 2,894,390 | 1.49 |
| 8/06/2026 | 1.50 | 1.51 | 1.48 | 1.49 | 864,883 | 1.49 |
| 8/05/2026 | 1.51 | 1.51 | 1.48 | 1.50 | 1,425,906 | 1.50 |
| 8/04/2026 | 1.53 | 1.53 | 1.48 | 1.50 | 1,608,589 | 1.50 |
| 8/03/2026 | 1.54 | 1.55 | 1.51 | 1.52 | 3,196,210 | 1.52 |
| 7/31/2026 | 1.47 | 1.57 | 1.46 | 1.55 | 3,460,584 | 1.55 |
| 7/30/2026 | 1.44 | 1.45 | 1.42 | 1.44 | 761,833 | 1.44 |
| 7/29/2026 | 1.41 | 1.44 | 1.39 | 1.43 | 844,611 | 1.43 |
| 7/28/2026 | 1.42 | 1.42 | 1.38 | 1.40 | 690,806 | 1.40 |
| 7/27/2026 | 1.44 | 1.49 | 1.38 | 1.41 | 1,448,849 | 1.41 |
| 7/24/2026 | 1.44 | 1.47 | 1.43 | 1.44 | 394,031 | 1.44 |
| 7/23/2026 | 1.45 | 1.46 | 1.42 | 1.44 | 758,222 | 1.44 |
| 7/22/2026 | 1.48 | 1.49 | 1.44 | 1.46 | 638,989 | 1.46 |
| 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 | 1.53 |
| 7/15/2026 | 1.55 | 1.60 | 1.55 | 1.59 | 1,531,581 | 1.55 |
| 7/14/2026 | 1.49 | 1.56 | 1.49 | 1.55 | 1,805,121 | 1.52 |
| 7/13/2026 | 1.50 | 1.51 | 1.47 | 1.47 | 1,603,271 | 1.44 |
| 7/10/2026 | 1.49 | 1.52 | 1.47 | 1.49 | 1,376,860 | 1.46 |
| 7/09/2026 | 1.48 | 1.51 | 1.46 | 1.48 | 1,465,859 | 1.45 |
| 7/08/2026 | 1.43 | 1.50 | 1.42 | 1.47 | 2,138,661 | 1.44 |
| 7/07/2026 | 1.42 | 1.46 | 1.39 | 1.45 | 1,659,995 | 1.41 |
| 7/06/2026 | 1.33 | 1.42 | 1.32 | 1.42 | 1,965,209 | 1.39 |
| 7/02/2026 | 1.33 | 1.34 | 1.29 | 1.33 | 1,383,818 | 1.30 |
| 7/01/2026 | 1.33 | 1.35 | 1.32 | 1.32 | 1,487,986 | 1.29 |
| 6/30/2026 | 1.34 | 1.35 | 1.32 | 1.32 | 1,262,374 | 1.29 |
| 6/29/2026 | 1.34 | 1.36 | 1.32 | 1.33 | 1,511,616 | 1.30 |
| 6/26/2026 | 1.33 | 1.35 | 1.32 | 1.32 | 840,422 | 1.29 |
| 6/25/2026 | 1.31 | 1.35 | 1.30 | 1.33 | 979,933 | 1.30 |
| 6/24/2026 | 1.27 | 1.34 | 1.25 | 1.31 | 1,192,613 | 1.28 |
| 6/23/2026 | 1.17 | 1.29 | 1.17 | 1.28 | 1,594,706 | 1.25 |
| 6/22/2026 | 1.31 | 1.32 | 1.18 | 1.19 | 3,939,955 | 1.16 |
| 6/18/2026 | 1.33 | 1.36 | 1.33 | 1.34 | 892,006 | 1.31 |
| 6/17/2026 | 1.33 | 1.35 | 1.31 | 1.33 | 1,040,783 | 1.30 |
| 6/16/2026 | 1.30 | 1.34 | 1.30 | 1.33 | 1,199,940 | 1.30 |
| 6/15/2026 | 1.37 | 1.38 | 1.31 | 1.34 | 2,262,179 | 1.28 |
| 6/12/2026 | 1.39 | 1.40 | 1.35 | 1.35 | 2,048,983 | 1.29 |
| 6/11/2026 | 1.36 | 1.43 | 1.35 | 1.38 | 1,575,765 | 1.31 |
| 6/10/2026 | 1.33 | 1.39 | 1.32 | 1.33 | 1,094,422 | 1.27 |
| 6/09/2026 | 1.32 | 1.36 | 1.31 | 1.32 | 838,866 | 1.26 |
| 6/08/2026 | 1.28 | 1.35 | 1.24 | 1.34 | 1,532,611 | 1.28 |
| 6/05/2026 | 1.37 | 1.38 | 1.25 | 1.25 | 2,340,987 | 1.19 |
| 6/04/2026 | 1.35 | 1.41 | 1.35 | 1.38 | 1,647,508 | 1.31 |
| 6/03/2026 | 1.40 | 1.41 | 1.34 | 1.35 | 1,175,966 | 1.29 |
| 6/02/2026 | 1.40 | 1.42 | 1.39 | 1.40 | 1,017,820 | 1.33 |
| 6/01/2026 | 1.32 | 1.43 | 1.32 | 1.39 | 2,423,308 | 1.32 |
| 5/29/2026 | 1.33 | 1.36 | 1.29 | 1.35 | 1,770,343 | 1.29 |
| 5/28/2026 | 1.32 | 1.36 | 1.31 | 1.33 | 1,256,064 | 1.27 |
| 5/27/2026 | 1.38 | 1.39 | 1.31 | 1.32 | 1,373,881 | 1.26 |
| 5/26/2026 | 1.30 | 1.43 | 1.29 | 1.38 | 2,419,183 | 1.31 |
| 5/22/2026 | 1.36 | 1.38 | 1.28 | 1.28 | 3,710,966 | 1.22 |
| 5/21/2026 | 1.31 | 1.42 | 1.31 | 1.38 | 3,873,960 | 1.31 |
| 5/20/2026 | 1.28 | 1.29 | 1.05 | 1.27 | 11,732,731 | 1.21 |