Oxford Square Capital Corp. OXSQ
0.76 USD -0.04 (-4.63%)
Regular-session close
0.77 +0.01 +1.16%
After hours · Nov 13, 7:58 PM ET
0.758 Day range 0.7999
0.76 52-week range 1.96
- YTD
- -56.82%
- 1 year
- -61.03%
OXSQ price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.79 | 0.80 | 0.76 | 0.76 | -0.04 | -5.00% | 1,577,460 |
| Nov 12, 2026 | 0.80 | 0.81 | 0.79 | 0.80 | 0.00 | 0.00% | 1,220,500 |
| Nov 11, 2026 | 0.81 | 0.81 | 0.79 | 0.80 | -0.01 | -1.23% | 1,034,700 |
| Nov 10, 2026 | 0.82 | 0.83 | 0.79 | 0.81 | -0.01 | -1.22% | 1,463,800 |
| Nov 9, 2026 | 0.88 | 0.89 | 0.82 | 0.82 | -0.05 | -5.75% | 1,108,900 |
| Nov 6, 2026 | 0.84 | 0.88 | 0.84 | 0.87 | +0.03 | +3.57% | 936,100 |
| Nov 5, 2026 | 0.88 | 0.89 | 0.81 | 0.84 | -0.05 | -5.62% | 2,036,500 |
| Nov 4, 2026 | 0.92 | 0.93 | 0.88 | 0.89 | -0.03 | -3.26% | 2,229,400 |
| Nov 3, 2026 | 0.94 | 0.94 | 0.90 | 0.92 | -0.02 | -2.13% | 746,100 |
| Nov 2, 2026 | 0.93 | 1.00 | 0.92 | 0.94 | +0.02 | +2.17% | 2,736,000 |
| Oct 30, 2026 | 1.00 | 1.01 | 0.78 | 0.92 | -0.21 | -18.58% | 9,524,300 |
| Oct 29, 2026 | 1.13 | 1.16 | 1.11 | 1.13 | +0.01 | +0.89% | 1,570,700 |
| Oct 28, 2026 | 1.21 | 1.21 | 1.10 | 1.12 | -0.09 | -7.44% | 3,335,600 |
| Oct 27, 2026 | 1.19 | 1.23 | 1.17 | 1.21 | +0.03 | +2.54% | 1,663,100 |
| Oct 26, 2026 | 1.30 | 1.30 | 1.17 | 1.18 | -0.12 | -9.23% | 3,411,000 |
| Oct 23, 2026 | 1.32 | 1.33 | 1.29 | 1.30 | -0.03 | -2.26% | 754,700 |
| Oct 22, 2026 | 1.31 | 1.33 | 1.30 | 1.33 | +0.04 | +3.10% | 857,000 |
| Oct 21, 2026 | 1.30 | 1.31 | 1.29 | 1.29 | 0.00 | 0.00% | 772,400 |
| Oct 20, 2026 | 1.29 | 1.31 | 1.28 | 1.29 | +0.01 | +0.78% | 734,000 |
| Oct 19, 2026 | 1.32 | 1.32 | 1.28 | 1.28 | -0.03 | -2.29% | 1,637,000 |
| Oct 16, 2026 | 1.35 | 1.37 | 1.31 | 1.31 | -0.09 | -6.43% | 1,505,900 |
| Oct 15, 2026 | 1.34 | 1.40 | 1.34 | 1.40 | +0.06 | +4.48% | 2,604,000 |
| Oct 14, 2026 | 1.33 | 1.35 | 1.33 | 1.34 | 0.00 | 0.00% | 1,020,000 |
| Oct 13, 2026 | 1.33 | 1.34 | 1.31 | 1.34 | +0.01 | +0.75% | 1,286,900 |
| Oct 12, 2026 | 1.32 | 1.34 | 1.28 | 1.33 | +0.01 | +0.76% | 2,434,900 |
| Oct 9, 2026 | 1.28 | 1.32 | 1.28 | 1.32 | +0.04 | +3.13% | 1,369,000 |
| Oct 8, 2026 | 1.26 | 1.28 | 1.25 | 1.28 | +0.02 | +1.59% | 829,300 |
| Oct 7, 2026 | 1.27 | 1.29 | 1.25 | 1.26 | -0.02 | -1.56% | 1,415,600 |
| Oct 6, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | +0.01 | +0.79% | 812,300 |
| Oct 5, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | -0.01 | -0.78% | 737,600 |
| Oct 2, 2026 | 1.29 | 1.29 | 1.27 | 1.28 | -0.01 | -0.78% | 1,247,000 |
| Oct 1, 2026 | 1.28 | 1.30 | 1.28 | 1.29 | +0.01 | +0.78% | 1,250,200 |
| Sep 30, 2026 | 1.28 | 1.30 | 1.27 | 1.28 | 0.00 | 0.00% | 1,541,600 |
| Sep 29, 2026 | 1.28 | 1.29 | 1.26 | 1.28 | +0.01 | +0.79% | 1,150,300 |
| Sep 28, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | 0.00 | 0.00% | 1,075,500 |
| Sep 25, 2026 | 1.26 | 1.28 | 1.26 | 1.27 | 0.00 | 0.00% | 582,400 |
| Sep 24, 2026 | 1.28 | 1.28 | 1.25 | 1.27 | 0.00 | 0.00% | 828,900 |
| Sep 23, 2026 | 1.26 | 1.28 | 1.26 | 1.27 | +0.01 | +0.79% | 733,200 |
| Sep 22, 2026 | 1.27 | 1.28 | 1.26 | 1.26 | 0.00 | 0.00% | 680,700 |
| Sep 21, 2026 | 1.26 | 1.28 | 1.26 | 1.26 | -0.01 | -0.79% | 1,049,500 |
| Sep 18, 2026 | 1.27 | 1.28 | 1.24 | 1.27 | 0.00 | 0.00% | 1,206,300 |
| Sep 17, 2026 | 1.29 | 1.29 | 1.25 | 1.27 | -0.01 | -0.78% | 1,819,000 |
| Sep 16, 2026 | 1.29 | 1.30 | 1.25 | 1.28 | -0.04 | -3.03% | 2,295,500 |
| Sep 15, 2026 | 1.36 | 1.36 | 1.30 | 1.32 | -0.03 | -2.22% | 2,818,600 |
| Sep 14, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | +0.01 | +0.75% | 1,401,700 |
| Sep 11, 2026 | 1.35 | 1.36 | 1.34 | 1.34 | 0.00 | 0.00% | 1,508,500 |
| Sep 10, 2026 | 1.34 | 1.34 | 1.33 | 1.34 | 0.00 | 0.00% | 957,200 |
| Sep 9, 2026 | 1.33 | 1.35 | 1.32 | 1.34 | +0.01 | +0.75% | 1,174,500 |
| Sep 8, 2026 | 1.36 | 1.37 | 1.32 | 1.33 | -0.02 | -1.48% | 1,592,100 |
| Sep 4, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 0.00 | 0.00% | 1,073,900 |
| Sep 3, 2026 | 1.36 | 1.38 | 1.35 | 1.35 | -0.01 | -0.74% | 1,541,500 |
| Sep 2, 2026 | 1.36 | 1.37 | 1.34 | 1.36 | +0.02 | +1.49% | 1,174,800 |
| Sep 1, 2026 | 1.35 | 1.36 | 1.31 | 1.34 | 0.00 | 0.00% | 1,118,800 |
| Aug 31, 2026 | 1.38 | 1.39 | 1.34 | 1.34 | -0.03 | -2.19% | 1,957,000 |
| Aug 28, 2026 | 1.36 | 1.39 | 1.36 | 1.37 | +0.01 | +0.74% | 942,000 |
| Aug 27, 2026 | 1.36 | 1.39 | 1.34 | 1.36 | +0.01 | +0.74% | 970,600 |
| Aug 26, 2026 | 1.37 | 1.37 | 1.34 | 1.35 | -0.02 | -1.46% | 1,147,000 |
| Aug 25, 2026 | 1.40 | 1.41 | 1.36 | 1.37 | -0.02 | -1.44% | 1,843,500 |
| Aug 24, 2026 | 1.41 | 1.42 | 1.38 | 1.39 | -0.02 | -1.42% | 1,363,300 |
| Aug 21, 2026 | 1.41 | 1.42 | 1.40 | 1.41 | +0.01 | +0.71% | 951,600 |
| Aug 20, 2026 | 1.42 | 1.43 | 1.39 | 1.40 | -0.02 | -1.41% | 1,578,200 |
| Aug 19, 2026 | 1.44 | 1.45 | 1.41 | 1.42 | -0.02 | -1.39% | 1,430,900 |
| Aug 18, 2026 | 1.41 | 1.45 | 1.41 | 1.44 | +0.02 | +1.41% | 1,474,800 |
| Aug 17, 2026 | 1.42 | 1.43 | 1.37 | 1.42 | -0.04 | -2.74% | 2,130,200 |
| Aug 14, 2026 | 1.50 | 1.51 | 1.44 | 1.46 | -0.03 | -2.01% | 4,215,500 |
65 days, newest first. Daily bars as drawn on the OXSQ chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.