Oxford Square Capital Cor... (OXSQ)
2.58
0.02 (0.78%)
At close: Apr 03, 2025, 2:58 PM
Oxford Square Capital Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 2.61 | 2.61 | 2.56 | 2.56 | -0.03 | -1.16% | 404,846 |
| Apr 1, 2025 | 2.61 | 2.62 | 2.58 | 2.59 | -0.02 | -0.77% | 371,994 |
| Mar 31, 2025 | 2.55 | 2.61 | 2.51 | 2.61 | 0.05 | 1.95% | 431,934 |
| Mar 28, 2025 | 2.56 | 2.58 | 2.54 | 2.56 | -0.01 | -0.39% | 514,033 |
| Mar 27, 2025 | 2.57 | 2.60 | 2.56 | 2.57 | 0.00 | 0.00% | 244,029 |
| Mar 26, 2025 | 2.58 | 2.60 | 2.56 | 2.57 | -0.01 | -0.39% | 322,694 |
| Mar 25, 2025 | 2.59 | 2.60 | 2.58 | 2.58 | -0.02 | -0.77% | 240,018 |
| Mar 24, 2025 | 2.59 | 2.61 | 2.58 | 2.60 | 0.01 | 0.39% | 335,600 |
| Mar 21, 2025 | 2.59 | 2.60 | 2.58 | 2.59 | 0.00 | 0.00% | 228,820 |
| Mar 20, 2025 | 2.61 | 2.62 | 2.58 | 2.59 | -0.01 | -0.38% | 289,000 |
| Mar 19, 2025 | 2.60 | 2.62 | 2.59 | 2.60 | 0.00 | 0.00% | 308,600 |
| Mar 18, 2025 | 2.60 | 2.61 | 2.56 | 2.60 | 0.01 | 0.39% | 436,800 |
| Mar 17, 2025 | 2.66 | 2.66 | 2.58 | 2.59 | -0.06 | -2.26% | 702,761 |
| Mar 14, 2025 | 2.70 | 2.72 | 2.65 | 2.65 | -0.02 | -0.75% | 1,115,055 |
| Mar 13, 2025 | 2.72 | 2.73 | 2.67 | 2.67 | -0.04 | -1.48% | 348,918 |
| Mar 12, 2025 | 2.72 | 2.72 | 2.67 | 2.71 | 0.02 | 0.74% | 562,900 |
| Mar 11, 2025 | 2.78 | 2.79 | 2.65 | 2.69 | -0.08 | -2.89% | 819,100 |
| Mar 10, 2025 | 2.81 | 2.82 | 2.76 | 2.77 | -0.04 | -1.42% | 626,000 |
| Mar 7, 2025 | 2.83 | 2.83 | 2.80 | 2.81 | -0.01 | -0.35% | 425,224 |
| Mar 6, 2025 | 2.82 | 2.83 | 2.79 | 2.82 | 0.03 | 1.08% | 239,404 |
| Mar 5, 2025 | 2.82 | 2.83 | 2.79 | 2.79 | -0.05 | -1.76% | 400,100 |
| Mar 4, 2025 | 2.84 | 2.84 | 2.78 | 2.84 | 0.00 | 0.00% | 452,000 |
| Mar 3, 2025 | 2.81 | 2.84 | 2.80 | 2.84 | 0.03 | 1.07% | 581,519 |
| Feb 28, 2025 | 2.83 | 2.84 | 2.79 | 2.81 | 0.01 | 0.36% | 524,575 |
| Feb 27, 2025 | 2.80 | 2.82 | 2.78 | 2.80 | 0.03 | 1.08% | 425,900 |
| Feb 26, 2025 | 2.76 | 2.79 | 2.76 | 2.77 | 0.01 | 0.36% | 158,755 |
| Feb 25, 2025 | 2.81 | 2.82 | 2.75 | 2.76 | -0.05 | -1.78% | 395,110 |
| Feb 24, 2025 | 2.84 | 2.85 | 2.81 | 2.81 | -0.03 | -1.06% | 262,100 |
| Feb 21, 2025 | 2.84 | 2.85 | 2.83 | 2.84 | 0.00 | 0.00% | 284,825 |
| Feb 20, 2025 | 2.83 | 2.84 | 2.82 | 2.84 | 0.00 | 0.00% | 229,421 |
| Feb 19, 2025 | 2.81 | 2.84 | 2.80 | 2.84 | 0.03 | 1.07% | 229,153 |
| Feb 18, 2025 | 2.79 | 2.83 | 2.79 | 2.81 | 0.01 | 0.36% | 377,364 |
| Feb 14, 2025 | 2.80 | 2.84 | 2.78 | 2.80 | -0.05 | -1.75% | 336,200 |
| Feb 13, 2025 | 2.85 | 2.87 | 2.83 | 2.85 | 0.01 | 0.35% | 603,300 |
| Feb 12, 2025 | 2.80 | 2.85 | 2.78 | 2.84 | 0.04 | 1.43% | 627,529 |
| Feb 11, 2025 | 2.80 | 2.81 | 2.78 | 2.80 | 0.01 | 0.36% | 466,500 |
| Feb 10, 2025 | 2.76 | 2.79 | 2.75 | 2.79 | 0.03 | 1.09% | 452,760 |
| Feb 7, 2025 | 2.74 | 2.78 | 2.73 | 2.76 | 0.02 | 0.73% | 487,110 |
| Feb 6, 2025 | 2.74 | 2.75 | 2.72 | 2.74 | 0.00 | 0.00% | 256,290 |
| Feb 5, 2025 | 2.72 | 2.74 | 2.71 | 2.74 | 0.04 | 1.48% | 305,296 |
| Feb 4, 2025 | 2.73 | 2.74 | 2.70 | 2.70 | -0.03 | -1.10% | 441,907 |
| Feb 3, 2025 | 2.69 | 2.74 | 2.67 | 2.73 | 0.02 | 0.74% | 652,786 |
| Jan 31, 2025 | 2.68 | 2.72 | 2.67 | 2.71 | 0.04 | 1.50% | 604,861 |
| Jan 30, 2025 | 2.64 | 2.68 | 2.64 | 2.67 | 0.03 | 1.14% | 359,315 |
| Jan 29, 2025 | 2.67 | 2.67 | 2.62 | 2.64 | 0.00 | 0.00% | 264,251 |
| Jan 28, 2025 | 2.66 | 2.66 | 2.63 | 2.64 | -0.02 | -0.75% | 265,540 |
| Jan 27, 2025 | 2.67 | 2.68 | 2.65 | 2.66 | -0.01 | -0.37% | 257,965 |
| Jan 24, 2025 | 2.66 | 2.68 | 2.65 | 2.67 | 0.01 | 0.38% | 271,045 |
| Jan 23, 2025 | 2.65 | 2.66 | 2.63 | 2.66 | 0.01 | 0.38% | 362,929 |
| Jan 22, 2025 | 2.68 | 2.68 | 2.63 | 2.65 | -0.01 | -0.38% | 183,234 |