Oxford Square Capital Corp. - Closed End Fund (OXSQ)

Last Price1.8300

Change+0.0500 (2.81%)

NASDAQ · Last Trade: Jan 12th, 6:56 PM EST

Historical Prices For Oxford Square Capital Corp. - Closed End Fund (OXSQ)

Date Range:

2025-10-12 - 2026-01-12

Date	Open	High	Low	Close	Volume	Adjusted Close
1/12/2026	1.80	1.86	1.78	1.83	1,350,583	1.83
1/09/2026	1.79	1.81	1.76	1.78	1,086,617	1.78
1/08/2026	1.79	1.81	1.78	1.78	1,031,489	1.78
1/07/2026	1.81	1.83	1.77	1.78	1,180,783	1.78
1/06/2026	1.83	1.83	1.78	1.80	1,228,960	1.80
1/05/2026	1.78	1.83	1.77	1.83	2,023,306	1.83
1/02/2026	1.77	1.77	1.74	1.75	1,165,345	1.75
12/31/2025	1.73	1.78	1.72	1.76	1,453,347	1.76
12/30/2025	1.70	1.74	1.70	1.73	703,309	1.73
12/29/2025	1.71	1.74	1.70	1.71	1,017,622	1.71
12/26/2025	1.73	1.74	1.71	1.72	795,760	1.72
12/24/2025	1.74	1.75	1.71	1.74	477,021	1.74
12/23/2025	1.73	1.75	1.72	1.74	536,783	1.74
12/22/2025	1.76	1.77	1.72	1.73	1,151,783	1.73
12/19/2025	1.78	1.79	1.76	1.76	669,270	1.76
12/18/2025	1.79	1.81	1.76	1.78	694,545	1.78
12/17/2025	1.84	1.85	1.76	1.79	1,346,011	1.79
12/16/2025	1.85	1.88	1.85	1.87	1,775,529	1.83
12/15/2025	1.86	1.88	1.83	1.85	1,320,757	1.82
12/12/2025	1.83	1.87	1.83	1.85	846,290	1.82
12/11/2025	1.85	1.85	1.82	1.82	737,620	1.79
12/10/2025	1.85	1.86	1.84	1.84	531,177	1.81
12/09/2025	1.86	1.87	1.85	1.85	628,729	1.82
12/08/2025	1.84	1.86	1.84	1.85	704,453	1.82
12/05/2025	1.85	1.87	1.83	1.83	701,642	1.80
12/04/2025	1.84	1.85	1.84	1.84	579,777	1.81
12/03/2025	1.84	1.85	1.82	1.84	524,628	1.81
12/02/2025	1.85	1.86	1.82	1.83	656,771	1.80
12/01/2025	1.85	1.86	1.83	1.84	1,091,346	1.81
11/28/2025	1.85	1.87	1.83	1.85	849,808	1.82
11/26/2025	1.83	1.85	1.82	1.85	478,263	1.82
11/25/2025	1.83	1.86	1.81	1.84	610,888	1.81
11/24/2025	1.81	1.87	1.81	1.84	724,880	1.81
11/21/2025	1.80	1.87	1.80	1.84	608,165	1.81
11/20/2025	1.89	1.91	1.80	1.80	669,631	1.77
11/19/2025	1.89	1.90	1.86	1.88	351,759	1.84
11/18/2025	1.86	1.89	1.83	1.89	463,772	1.85
11/17/2025	1.88	1.90	1.85	1.86	588,995	1.83
11/14/2025	1.90	1.93	1.87	1.88	647,515	1.84
11/13/2025	1.99	1.99	1.95	1.95	1,267,971	1.88
11/12/2025	1.98	2.01	1.97	1.97	1,125,369	1.90
11/11/2025	1.98	2.01	1.95	1.97	797,587	1.90
11/10/2025	1.94	2.05	1.93	1.99	1,384,248	1.92
11/07/2025	1.88	1.93	1.86	1.91	518,006	1.84
11/06/2025	1.93	1.94	1.88	1.88	541,799	1.81
11/05/2025	1.91	1.95	1.88	1.92	702,503	1.85
11/04/2025	1.91	1.93	1.86	1.88	528,236	1.81
11/03/2025	1.90	1.91	1.83	1.89	1,075,716	1.82
10/31/2025	1.86	1.90	1.83	1.90	659,281	1.83
10/30/2025	1.85	1.87	1.82	1.83	349,124	1.76
10/29/2025	1.85	1.89	1.83	1.86	495,257	1.79
10/28/2025	1.86	1.86	1.84	1.85	351,818	1.78
10/27/2025	1.87	1.90	1.84	1.86	561,042	1.79
10/24/2025	1.85	1.88	1.83	1.85	499,274	1.78
10/23/2025	1.79	1.85	1.78	1.85	945,756	1.78
10/22/2025	1.75	1.79	1.74	1.78	759,593	1.72
10/21/2025	1.74	1.78	1.71	1.76	496,456	1.70
10/20/2025	1.79	1.80	1.68	1.73	1,093,914	1.67
10/17/2025	1.81	1.85	1.75	1.75	959,123	1.69
10/16/2025	1.92	1.93	1.85	1.86	1,440,551	1.76
10/15/2025	1.86	1.94	1.85	1.93	1,072,679	1.82
10/14/2025	1.87	1.89	1.82	1.83	916,254	1.73
10/13/2025	1.78	1.87	1.77	1.86	1,183,657	1.76