Oxford Square Capital Corp. (OXSQ)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 3.1300 | 3.1800 | 3.1300 | 3.1600 | 3.1600 | 103,700 |
| Apr 18, 2024 | 3.1300 | 3.1700 | 3.1300 | 3.1600 | 3.1600 | 82,500 |
| Apr 17, 2024 | 3.1000 | 3.1500 | 3.1000 | 3.1300 | 3.1300 | 146,400 |
| Apr 16, 2024 | 3.1200 | 3.1500 | 3.1000 | 3.1000 | 3.1000 | 127,100 |
| Apr 15, 2024 | 3.1800 | 3.2000 | 3.1000 | 3.1000 | 3.1000 | 258,400 |
| Apr 15, 2024 | 0.035 Dividend | |||||
| Apr 12, 2024 | 3.2000 | 3.2300 | 3.1600 | 3.2000 | 3.1650 | 409,600 |
| Apr 11, 2024 | 3.1900 | 3.2000 | 3.1500 | 3.2000 | 3.1650 | 178,900 |
| Apr 10, 2024 | 3.1700 | 3.2000 | 3.1400 | 3.1700 | 3.1353 | 206,900 |
| Apr 09, 2024 | 3.2100 | 3.2200 | 3.1800 | 3.2100 | 3.1749 | 228,300 |
| Apr 08, 2024 | 3.1600 | 3.2000 | 3.1600 | 3.1900 | 3.1551 | 212,600 |
| Apr 05, 2024 | 3.1800 | 3.2000 | 3.1300 | 3.1700 | 3.1353 | 288,500 |
| Apr 04, 2024 | 3.2100 | 3.2100 | 3.1300 | 3.1400 | 3.1057 | 226,000 |
| Apr 03, 2024 | 3.1700 | 3.2100 | 3.1600 | 3.1800 | 3.1452 | 224,300 |
| Apr 02, 2024 | 3.1600 | 3.1800 | 3.1300 | 3.1700 | 3.1353 | 197,100 |
| Apr 01, 2024 | 3.1900 | 3.1900 | 3.1300 | 3.1400 | 3.1057 | 235,700 |
| Mar 28, 2024 | 3.1700 | 3.1800 | 3.1200 | 3.1700 | 3.1353 | 215,400 |
| Mar 27, 2024 | 3.1100 | 3.1600 | 3.1000 | 3.1400 | 3.1057 | 179,000 |
| Mar 26, 2024 | 3.0500 | 3.1100 | 3.0500 | 3.1000 | 3.0661 | 168,600 |
| Mar 25, 2024 | 3.0600 | 3.0800 | 3.0400 | 3.0600 | 3.0265 | 274,500 |
| Mar 22, 2024 | 3.0400 | 3.0500 | 3.0300 | 3.0300 | 2.9969 | 145,900 |
| Mar 21, 2024 | 3.0700 | 3.0700 | 3.0300 | 3.0400 | 3.0067 | 130,600 |
| Mar 20, 2024 | 3.0600 | 3.0700 | 3.0200 | 3.0500 | 3.0166 | 167,100 |
| Mar 19, 2024 | 3.0400 | 3.0700 | 3.0200 | 3.0600 | 3.0265 | 195,200 |
| Mar 18, 2024 | 3.0300 | 3.0400 | 3.0100 | 3.0100 | 2.9771 | 217,600 |
| Mar 15, 2024 | 3.0600 | 3.0800 | 3.0200 | 3.0500 | 3.0166 | 369,500 |
| Mar 14, 2024 | 3.1600 | 3.1900 | 3.0600 | 3.0900 | 3.0562 | 333,900 |
| Mar 14, 2024 | 0.035 Dividend | |||||
| Mar 13, 2024 | 3.1900 | 3.2200 | 3.1800 | 3.2100 | 3.1403 | 181,900 |
| Mar 12, 2024 | 3.1600 | 3.2000 | 3.1500 | 3.1900 | 3.1207 | 251,300 |
| Mar 11, 2024 | 3.1400 | 3.1700 | 3.1400 | 3.1400 | 3.0718 | 156,900 |
| Mar 08, 2024 | 3.1300 | 3.1500 | 3.1300 | 3.1400 | 3.0718 | 139,500 |
| Mar 07, 2024 | 3.1300 | 3.1600 | 3.1200 | 3.1200 | 3.0522 | 136,700 |
| Mar 06, 2024 | 3.1100 | 3.1500 | 3.1100 | 3.1200 | 3.0522 | 208,900 |
| Mar 05, 2024 | 3.0900 | 3.1500 | 3.0800 | 3.1100 | 3.0424 | 194,200 |
| Mar 04, 2024 | 3.1100 | 3.1400 | 3.0900 | 3.1000 | 3.0327 | 322,000 |
| Mar 01, 2024 | 3.1100 | 3.1100 | 3.0800 | 3.0800 | 3.0131 | 193,500 |
| Feb 29, 2024 | 3.1000 | 3.1100 | 3.0800 | 3.0900 | 3.0229 | 146,400 |
| Feb 28, 2024 | 3.0800 | 3.1100 | 3.0700 | 3.0700 | 3.0033 | 102,100 |
| Feb 27, 2024 | 3.0500 | 3.1100 | 3.0500 | 3.0800 | 3.0131 | 165,100 |
| Feb 26, 2024 | 3.0900 | 3.1100 | 3.0600 | 3.0600 | 2.9935 | 197,900 |
| Feb 23, 2024 | 3.0700 | 3.1100 | 3.0700 | 3.0900 | 3.0229 | 103,300 |
| Feb 22, 2024 | 3.0700 | 3.1200 | 3.0600 | 3.0700 | 3.0033 | 184,700 |
| Feb 21, 2024 | 3.1100 | 3.1100 | 3.0600 | 3.0700 | 3.0033 | 116,100 |
| Feb 20, 2024 | 3.1200 | 3.1400 | 3.0900 | 3.0900 | 3.0229 | 252,900 |
| Feb 16, 2024 | 3.1300 | 3.1300 | 3.1100 | 3.1300 | 3.0620 | 135,400 |
| Feb 15, 2024 | 3.1400 | 3.1400 | 3.1000 | 3.1200 | 3.0522 | 163,600 |
| Feb 14, 2024 | 3.1000 | 3.1300 | 3.0800 | 3.0900 | 3.0229 | 207,100 |
| Feb 14, 2024 | 0.035 Dividend | |||||
| Feb 13, 2024 | 3.1300 | 3.1400 | 3.0800 | 3.1100 | 3.0082 | 221,500 |
| Feb 12, 2024 | 3.0900 | 3.1300 | 3.0700 | 3.1300 | 3.0276 | 364,400 |
| Feb 09, 2024 | 3.0400 | 3.0700 | 3.0200 | 3.0700 | 2.9695 | 239,000 |
| Feb 08, 2024 | 3.0400 | 3.0600 | 3.0300 | 3.0300 | 2.9308 | 195,400 |
| Feb 07, 2024 | 3.0200 | 3.0400 | 3.0200 | 3.0400 | 2.9405 | 160,200 |
| Feb 06, 2024 | 3.0200 | 3.0400 | 3.0200 | 3.0300 | 2.9308 | 178,700 |
| Feb 05, 2024 | 3.0300 | 3.0400 | 3.0100 | 3.0400 | 2.9405 | 255,900 |
| Feb 02, 2024 | 3.0600 | 3.0600 | 3.0300 | 3.0500 | 2.9502 | 222,500 |
| Feb 01, 2024 | 3.0600 | 3.0700 | 3.0400 | 3.0600 | 2.9598 | 314,800 |
| Jan 31, 2024 | 3.0400 | 3.0700 | 3.0300 | 3.0500 | 2.9502 | 183,500 |
| Jan 30, 2024 | 3.0600 | 3.0700 | 3.0300 | 3.0500 | 2.9502 | 180,000 |
| Jan 29, 2024 | 3.0700 | 3.0900 | 3.0400 | 3.0600 | 2.9598 | 250,900 |
| Jan 26, 2024 | 3.0400 | 3.0600 | 3.0400 | 3.0500 | 2.9502 | 150,600 |
| Jan 25, 2024 | 3.0600 | 3.0600 | 3.0000 | 3.0100 | 2.9115 | 150,400 |
| Jan 24, 2024 | 3.0600 | 3.0600 | 3.0100 | 3.0200 | 2.9212 | 119,500 |
| Jan 23, 2024 | 3.0400 | 3.0700 | 3.0200 | 3.0500 | 2.9502 | 184,700 |
| Jan 22, 2024 | 3.0100 | 3.1000 | 3.0100 | 3.0400 | 2.9405 | 335,000 |
| Jan 19, 2024 | 2.9800 | 3.0200 | 2.9800 | 3.0100 | 2.9115 | 219,600 |
| Jan 18, 2024 | 3.0000 | 3.0000 | 2.9700 | 2.9900 | 2.8921 | 126,700 |
| Jan 17, 2024 | 3.0000 | 3.0200 | 2.9600 | 2.9700 | 2.8728 | 288,700 |
| Jan 16, 2024 | 3.0200 | 3.0300 | 2.9900 | 3.0000 | 2.9018 | 295,000 |
| Jan 16, 2024 | 0.035 Dividend | |||||
| Jan 12, 2024 | 3.0100 | 3.0300 | 3.0100 | 3.0300 | 2.8970 | 362,900 |
| Jan 11, 2024 | 3.0400 | 3.0400 | 3.0000 | 3.0200 | 2.8874 | 289,700 |
| Jan 10, 2024 | 3.0200 | 3.0300 | 3.0000 | 3.0100 | 2.8778 | 214,900 |
| Jan 09, 2024 | 2.9800 | 3.0200 | 2.9800 | 3.0000 | 2.8683 | 260,800 |
| Jan 08, 2024 | 2.9700 | 3.0000 | 2.9600 | 2.9900 | 2.8587 | 396,000 |
| Jan 05, 2024 | 2.9300 | 2.9700 | 2.9100 | 2.9600 | 2.8300 | 318,700 |
| Jan 04, 2024 | 2.8900 | 2.9300 | 2.8900 | 2.9300 | 2.8014 | 231,700 |
| Jan 03, 2024 | 2.9000 | 2.9100 | 2.8700 | 2.9100 | 2.7822 | 377,700 |
| Jan 02, 2024 | 2.8600 | 2.9000 | 2.8500 | 2.8800 | 2.7536 | 360,900 |
| Dec 29, 2023 | 2.8700 | 2.8700 | 2.8500 | 2.8600 | 2.7344 | 343,600 |
| Dec 28, 2023 | 2.8800 | 2.8800 | 2.8500 | 2.8600 | 2.7344 | 366,700 |
| Dec 27, 2023 | 2.8600 | 2.8900 | 2.8600 | 2.8800 | 2.7536 | 320,600 |
| Dec 26, 2023 | 2.8800 | 2.8800 | 2.8500 | 2.8800 | 2.7536 | 263,100 |
| Dec 22, 2023 | 2.8700 | 2.9000 | 2.8700 | 2.8900 | 2.7631 | 186,500 |
| Dec 21, 2023 | 2.8700 | 2.8800 | 2.8500 | 2.8700 | 2.7440 | 190,900 |
| Dec 20, 2023 | 2.8800 | 2.9200 | 2.8500 | 2.8500 | 2.7249 | 385,600 |
| Dec 19, 2023 | 2.8800 | 2.9000 | 2.8700 | 2.8800 | 2.7536 | 278,800 |
| Dec 18, 2023 | 2.8600 | 2.8900 | 2.8600 | 2.8800 | 2.7536 | 234,000 |
| Dec 15, 2023 | 2.9100 | 2.9200 | 2.8400 | 2.8600 | 2.7344 | 330,300 |
| Dec 14, 2023 | 2.8800 | 2.9200 | 2.8800 | 2.9000 | 2.7727 | 294,400 |
| Dec 14, 2023 | 0.035 Dividend | |||||
| Dec 13, 2023 | 2.9200 | 2.9300 | 2.9000 | 2.9200 | 2.7583 | 372,000 |
| Dec 12, 2023 | 2.9400 | 2.9400 | 2.9200 | 2.9200 | 2.7583 | 129,000 |
| Dec 11, 2023 | 2.9300 | 2.9600 | 2.9200 | 2.9300 | 2.7678 | 229,100 |
| Dec 08, 2023 | 2.9200 | 2.9500 | 2.9100 | 2.9400 | 2.7772 | 191,300 |
| Dec 07, 2023 | 2.9300 | 2.9400 | 2.9200 | 2.9300 | 2.7678 | 129,100 |
| Dec 06, 2023 | 2.9400 | 2.9500 | 2.9100 | 2.9200 | 2.7583 | 178,300 |
| Dec 05, 2023 | 2.9500 | 2.9600 | 2.9200 | 2.9200 | 2.7583 | 179,200 |
| Dec 04, 2023 | 2.9400 | 2.9800 | 2.9200 | 2.9800 | 2.8150 | 171,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.