Oxford Square Capital Cor... (OXSQ)
NASDAQ: OXSQ
· Real-Time Price · USD
1.68
-0.02 (-1.18%)
At close: Sep 26, 2025, 3:59 PM
1.70
1.19%
After-hours: Sep 26, 2025, 07:55 PM EDT
OXSQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.71 | 1.75 | 1.67 | 1.68 | 1.68 | -1.18% | 1,033,605 |
| Sep 25, 2025 | 1.65 | 1.70 | 1.62 | 1.70 | 1.70 | 1.80% | 1,607,718 |
| Sep 24, 2025 | 1.74 | 1.75 | 1.66 | 1.67 | 1.67 | -5.11% | 2,313,800 |
| Sep 23, 2025 | 1.82 | 1.86 | 1.74 | 1.76 | 1.76 | -3.83% | 1,670,000 |
| Sep 22, 2025 | 1.90 | 1.93 | 1.83 | 1.83 | 1.83 | -5.18% | 1,843,900 |
| Sep 19, 2025 | 2.03 | 2.03 | 1.87 | 1.93 | 1.93 | -4.46% | 3,185,200 |
| Sep 18, 2025 | 2.07 | 2.07 | 2.02 | 2.02 | 2.02 | -2.42% | 1,138,100 |
| Sep 17, 2025 | 2.11 | 2.13 | 2.06 | 2.07 | 2.07 | -2.36% | 1,373,900 |
| Sep 16, 2025 | 2.15 | 2.15 | 2.08 | 2.12 | 2.12 | -1.85% | 1,049,600 |
| Sep 15, 2025 | 2.19 | 2.20 | 2.16 | 2.16 | 2.13 | -0.92% | 1,210,899 |
| Sep 12, 2025 | 2.19 | 2.19 | 2.17 | 2.18 | 2.14 | 0.46% | 737,800 |
| Sep 11, 2025 | 2.19 | 2.22 | 2.17 | 2.17 | 2.13 | -0.91% | 615,395 |
| Sep 10, 2025 | 2.20 | 2.20 | 2.18 | 2.19 | 2.15 | -0.45% | 429,223 |
| Sep 9, 2025 | 2.20 | 2.21 | 2.18 | 2.20 | 2.16 | 0.46% | 498,305 |
| Sep 8, 2025 | 2.19 | 2.21 | 2.18 | 2.19 | 2.15 | -0.45% | 501,432 |
| Sep 5, 2025 | 2.20 | 2.22 | 2.18 | 2.20 | 2.16 | 0.00% | 499,600 |
| Sep 4, 2025 | 2.21 | 2.21 | 2.19 | 2.20 | 2.16 | 0.00% | 479,322 |
| Sep 3, 2025 | 2.21 | 2.22 | 2.19 | 2.20 | 2.16 | -0.45% | 483,500 |
| Sep 2, 2025 | 2.21 | 2.22 | 2.19 | 2.21 | 2.17 | 0.91% | 893,375 |
| Aug 29, 2025 | 2.20 | 2.21 | 2.18 | 2.19 | 2.15 | -0.45% | 939,226 |