Oxford Square Capital Corp. (OXSQ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:34AM EDT. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 3.2300 | 3.2500 | 3.2300 | 3.2400 | 3.2400 | 103,897 |
| 06 May 2024 | 3.2000 | 3.2400 | 3.1900 | 3.2300 | 3.2300 | 214,400 |
| 03 May 2024 | 3.2000 | 3.2100 | 3.1600 | 3.1800 | 3.1800 | 325,800 |
| 02 May 2024 | 3.2600 | 3.2600 | 3.1800 | 3.2100 | 3.2100 | 230,100 |
| 01 May 2024 | 3.2400 | 3.2900 | 3.2200 | 3.2900 | 3.2900 | 301,600 |
| 30 Apr 2024 | 3.2100 | 3.2400 | 3.2000 | 3.2200 | 3.2200 | 168,300 |
| 29 Apr 2024 | 3.2200 | 3.2300 | 3.2000 | 3.2300 | 3.2300 | 199,100 |
| 26 Apr 2024 | 3.2100 | 3.2100 | 3.1900 | 3.2000 | 3.2000 | 157,100 |
| 25 Apr 2024 | 3.2100 | 3.2100 | 3.1800 | 3.1900 | 3.1900 | 123,900 |
| 24 Apr 2024 | 3.1800 | 3.2100 | 3.1800 | 3.2100 | 3.2100 | 98,600 |
| 23 Apr 2024 | 3.2000 | 3.2000 | 3.1700 | 3.1900 | 3.1900 | 120,300 |
| 22 Apr 2024 | 3.1800 | 3.2000 | 3.1600 | 3.1900 | 3.1900 | 128,700 |
| 19 Apr 2024 | 3.1300 | 3.1800 | 3.1300 | 3.1600 | 3.1600 | 103,700 |
| 18 Apr 2024 | 3.1300 | 3.1700 | 3.1300 | 3.1600 | 3.1600 | 82,500 |
| 17 Apr 2024 | 3.1000 | 3.1500 | 3.1000 | 3.1300 | 3.1300 | 146,400 |
| 16 Apr 2024 | 3.1200 | 3.1500 | 3.1000 | 3.1000 | 3.1000 | 127,100 |
| 15 Apr 2024 | 3.1800 | 3.2000 | 3.1000 | 3.1000 | 3.1000 | 258,400 |
| 15 Apr 2024 | 0.035 Dividend | |||||
| 12 Apr 2024 | 3.2000 | 3.2300 | 3.1600 | 3.2000 | 3.1650 | 409,600 |
| 11 Apr 2024 | 3.1900 | 3.2000 | 3.1500 | 3.2000 | 3.1650 | 178,900 |
| 10 Apr 2024 | 3.1700 | 3.2000 | 3.1400 | 3.1700 | 3.1353 | 206,900 |
| 09 Apr 2024 | 3.2100 | 3.2200 | 3.1800 | 3.2100 | 3.1749 | 228,300 |
| 08 Apr 2024 | 3.1600 | 3.2000 | 3.1600 | 3.1900 | 3.1551 | 212,600 |
| 05 Apr 2024 | 3.1800 | 3.2000 | 3.1300 | 3.1700 | 3.1353 | 288,500 |
| 04 Apr 2024 | 3.2100 | 3.2100 | 3.1300 | 3.1400 | 3.1057 | 226,000 |
| 03 Apr 2024 | 3.1700 | 3.2100 | 3.1600 | 3.1800 | 3.1452 | 224,300 |
| 02 Apr 2024 | 3.1600 | 3.1800 | 3.1300 | 3.1700 | 3.1353 | 197,100 |
| 01 Apr 2024 | 3.1900 | 3.1900 | 3.1300 | 3.1400 | 3.1057 | 235,700 |
| 28 Mar 2024 | 3.1700 | 3.1800 | 3.1200 | 3.1700 | 3.1353 | 215,400 |
| 27 Mar 2024 | 3.1100 | 3.1600 | 3.1000 | 3.1400 | 3.1057 | 179,000 |
| 26 Mar 2024 | 3.0500 | 3.1100 | 3.0500 | 3.1000 | 3.0661 | 168,600 |
| 25 Mar 2024 | 3.0600 | 3.0800 | 3.0400 | 3.0600 | 3.0265 | 274,500 |
| 22 Mar 2024 | 3.0400 | 3.0500 | 3.0300 | 3.0300 | 2.9969 | 145,900 |
| 21 Mar 2024 | 3.0700 | 3.0700 | 3.0300 | 3.0400 | 3.0067 | 130,600 |
| 20 Mar 2024 | 3.0600 | 3.0700 | 3.0200 | 3.0500 | 3.0166 | 167,100 |
| 19 Mar 2024 | 3.0400 | 3.0700 | 3.0200 | 3.0600 | 3.0265 | 195,200 |
| 18 Mar 2024 | 3.0300 | 3.0400 | 3.0100 | 3.0100 | 2.9771 | 217,600 |
| 15 Mar 2024 | 3.0600 | 3.0800 | 3.0200 | 3.0500 | 3.0166 | 369,500 |
| 14 Mar 2024 | 3.1600 | 3.1900 | 3.0600 | 3.0900 | 3.0562 | 333,900 |
| 14 Mar 2024 | 0.035 Dividend | |||||
| 13 Mar 2024 | 3.1900 | 3.2200 | 3.1800 | 3.2100 | 3.1403 | 181,900 |
| 12 Mar 2024 | 3.1600 | 3.2000 | 3.1500 | 3.1900 | 3.1207 | 251,300 |
| 11 Mar 2024 | 3.1400 | 3.1700 | 3.1400 | 3.1400 | 3.0718 | 156,900 |
| 08 Mar 2024 | 3.1300 | 3.1500 | 3.1300 | 3.1400 | 3.0718 | 139,500 |
| 07 Mar 2024 | 3.1300 | 3.1600 | 3.1200 | 3.1200 | 3.0522 | 136,700 |
| 06 Mar 2024 | 3.1100 | 3.1500 | 3.1100 | 3.1200 | 3.0522 | 208,900 |
| 05 Mar 2024 | 3.0900 | 3.1500 | 3.0800 | 3.1100 | 3.0424 | 194,200 |
| 04 Mar 2024 | 3.1100 | 3.1400 | 3.0900 | 3.1000 | 3.0327 | 322,000 |
| 01 Mar 2024 | 3.1100 | 3.1100 | 3.0800 | 3.0800 | 3.0131 | 193,500 |
| 29 Feb 2024 | 3.1000 | 3.1100 | 3.0800 | 3.0900 | 3.0229 | 146,400 |
| 28 Feb 2024 | 3.0800 | 3.1100 | 3.0700 | 3.0700 | 3.0033 | 102,100 |
| 27 Feb 2024 | 3.0500 | 3.1100 | 3.0500 | 3.0800 | 3.0131 | 165,100 |
| 26 Feb 2024 | 3.0900 | 3.1100 | 3.0600 | 3.0600 | 2.9935 | 197,900 |
| 23 Feb 2024 | 3.0700 | 3.1100 | 3.0700 | 3.0900 | 3.0229 | 103,300 |
| 22 Feb 2024 | 3.0700 | 3.1200 | 3.0600 | 3.0700 | 3.0033 | 184,700 |
| 21 Feb 2024 | 3.1100 | 3.1100 | 3.0600 | 3.0700 | 3.0033 | 116,100 |
| 20 Feb 2024 | 3.1200 | 3.1400 | 3.0900 | 3.0900 | 3.0229 | 252,900 |
| 16 Feb 2024 | 3.1300 | 3.1300 | 3.1100 | 3.1300 | 3.0620 | 135,400 |
| 15 Feb 2024 | 3.1400 | 3.1400 | 3.1000 | 3.1200 | 3.0522 | 163,600 |
| 14 Feb 2024 | 3.1000 | 3.1300 | 3.0800 | 3.0900 | 3.0229 | 207,100 |
| 14 Feb 2024 | 0.035 Dividend | |||||
| 13 Feb 2024 | 3.1300 | 3.1400 | 3.0800 | 3.1100 | 3.0082 | 221,500 |
| 12 Feb 2024 | 3.0900 | 3.1300 | 3.0700 | 3.1300 | 3.0276 | 364,400 |
| 09 Feb 2024 | 3.0400 | 3.0700 | 3.0200 | 3.0700 | 2.9695 | 239,000 |
| 08 Feb 2024 | 3.0400 | 3.0600 | 3.0300 | 3.0300 | 2.9308 | 195,400 |
| 07 Feb 2024 | 3.0200 | 3.0400 | 3.0200 | 3.0400 | 2.9405 | 160,200 |
| 06 Feb 2024 | 3.0200 | 3.0400 | 3.0200 | 3.0300 | 2.9308 | 178,700 |
| 05 Feb 2024 | 3.0300 | 3.0400 | 3.0100 | 3.0400 | 2.9405 | 255,900 |
| 02 Feb 2024 | 3.0600 | 3.0600 | 3.0300 | 3.0500 | 2.9502 | 222,500 |
| 01 Feb 2024 | 3.0600 | 3.0700 | 3.0400 | 3.0600 | 2.9598 | 314,800 |
| 31 Jan 2024 | 3.0400 | 3.0700 | 3.0300 | 3.0500 | 2.9502 | 183,500 |
| 30 Jan 2024 | 3.0600 | 3.0700 | 3.0300 | 3.0500 | 2.9502 | 180,000 |
| 29 Jan 2024 | 3.0700 | 3.0900 | 3.0400 | 3.0600 | 2.9598 | 250,900 |
| 26 Jan 2024 | 3.0400 | 3.0600 | 3.0400 | 3.0500 | 2.9502 | 150,600 |
| 25 Jan 2024 | 3.0600 | 3.0600 | 3.0000 | 3.0100 | 2.9115 | 150,400 |
| 24 Jan 2024 | 3.0600 | 3.0600 | 3.0100 | 3.0200 | 2.9212 | 119,500 |
| 23 Jan 2024 | 3.0400 | 3.0700 | 3.0200 | 3.0500 | 2.9502 | 184,700 |
| 22 Jan 2024 | 3.0100 | 3.1000 | 3.0100 | 3.0400 | 2.9405 | 335,000 |
| 19 Jan 2024 | 2.9800 | 3.0200 | 2.9800 | 3.0100 | 2.9115 | 219,600 |
| 18 Jan 2024 | 3.0000 | 3.0000 | 2.9700 | 2.9900 | 2.8921 | 126,700 |
| 17 Jan 2024 | 3.0000 | 3.0200 | 2.9600 | 2.9700 | 2.8728 | 288,700 |
| 16 Jan 2024 | 3.0200 | 3.0300 | 2.9900 | 3.0000 | 2.9018 | 295,000 |
| 16 Jan 2024 | 0.035 Dividend | |||||
| 12 Jan 2024 | 3.0100 | 3.0300 | 3.0100 | 3.0300 | 2.8970 | 362,900 |
| 11 Jan 2024 | 3.0400 | 3.0400 | 3.0000 | 3.0200 | 2.8874 | 289,700 |
| 10 Jan 2024 | 3.0200 | 3.0300 | 3.0000 | 3.0100 | 2.8778 | 214,900 |
| 09 Jan 2024 | 2.9800 | 3.0200 | 2.9800 | 3.0000 | 2.8683 | 260,800 |
| 08 Jan 2024 | 2.9700 | 3.0000 | 2.9600 | 2.9900 | 2.8587 | 396,000 |
| 05 Jan 2024 | 2.9300 | 2.9700 | 2.9100 | 2.9600 | 2.8300 | 318,700 |
| 04 Jan 2024 | 2.8900 | 2.9300 | 2.8900 | 2.9300 | 2.8014 | 231,700 |
| 03 Jan 2024 | 2.9000 | 2.9100 | 2.8700 | 2.9100 | 2.7822 | 377,700 |
| 02 Jan 2024 | 2.8600 | 2.9000 | 2.8500 | 2.8800 | 2.7536 | 360,900 |
| 29 Dec 2023 | 2.8700 | 2.8700 | 2.8500 | 2.8600 | 2.7344 | 343,600 |
| 28 Dec 2023 | 2.8800 | 2.8800 | 2.8500 | 2.8600 | 2.7344 | 366,700 |
| 27 Dec 2023 | 2.8600 | 2.8900 | 2.8600 | 2.8800 | 2.7536 | 320,600 |
| 26 Dec 2023 | 2.8800 | 2.8800 | 2.8500 | 2.8800 | 2.7536 | 263,100 |
| 22 Dec 2023 | 2.8700 | 2.9000 | 2.8700 | 2.8900 | 2.7631 | 186,500 |
| 21 Dec 2023 | 2.8700 | 2.8800 | 2.8500 | 2.8700 | 2.7440 | 190,900 |
| 20 Dec 2023 | 2.8800 | 2.9200 | 2.8500 | 2.8500 | 2.7249 | 385,600 |
| 19 Dec 2023 | 2.8800 | 2.9000 | 2.8700 | 2.8800 | 2.7536 | 278,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.