-
5 DAY PERFORMANCE
-4.12% -
1 MONTH PERFORMANCE
-4.78% -
3 MONTH PERFORMANCE
-8.82% -
6 MONTH PERFORMANCE
-14.15% -
YEAR-TO-DATE PERFORMANCE
-2.45% -
1 YEAR PERFORMANCE
-6.38%
Oxford Square Capital Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $2.80 | $2.80 (0%) | $2.83 | $2.78 | 869,687 | $181.43 M |
| 11/13/2024 | $2.86 | $2.80 (-2.1%) | $2.86 | $2.79 | 560,600 | $181.43 M |
| 11/12/2024 | $2.87 | $2.85 (-0.7%) | $2.87 | $2.82 | 781,200 | $184.67 M |
| 11/11/2024 | $2.93 | $2.87 (-2.05%) | $2.93 | $2.86 | 654,041 | $185.97 M |
| 11/08/2024 | $2.96 | $2.91 (-1.69%) | $2.96 | $2.91 | 513,811 | $188.56 M |
| 11/07/2024 | $2.92 | $2.95 (1.03%) | $2.95 | $2.92 | 339,114 | $191.15 M |
| 11/06/2024 | $2.90 | $2.92 (0.69%) | $2.94 | $2.89 | 370,039 | $189.20 M |
| 11/05/2024 | $2.90 | $2.90 (0%) | $2.91 | $2.87 | 340,819 | $187.91 M |
| 11/04/2024 | $2.92 | $2.90 (-0.68%) | $2.92 | $2.90 | 285,110 | $187.91 M |
| 11/01/2024 | $2.92 | $2.93 (0.34%) | $2.95 | $2.91 | 425,305 | $177.72 M |
| 10/31/2024 | $2.91 | $2.92 (0.34%) | $2.93 | $2.90 | 337,049 | $177.11 M |
| 10/30/2024 | $2.90 | $2.91 (0.34%) | $2.91 | $2.88 | 215,900 | $176.50 M |
| 10/29/2024 | $2.89 | $2.89 (0%) | $2.90 | $2.88 | 204,832 | $175.29 M |
| 10/28/2024 | $2.90 | $2.89 (-0.34%) | $2.91 | $2.89 | 186,600 | $175.29 M |
| 10/25/2024 | $2.89 | $2.90 (0.35%) | $2.91 | $2.89 | 208,635 | $175.90 M |
| 10/24/2024 | $2.89 | $2.91 (0.69%) | $2.92 | $2.88 | 352,348 | $176.50 M |
| 10/23/2024 | $2.90 | $2.89 (-0.34%) | $2.92 | $2.89 | 217,700 | $175.29 M |
| 10/22/2024 | $2.92 | $2.90 (-0.68%) | $2.92 | $2.88 | 299,000 | $175.90 M |
| 10/21/2024 | $2.92 | $2.91 (-0.34%) | $2.92 | $2.89 | 352,742 | $176.50 M |
| 10/18/2024 | $2.93 | $2.91 (-0.68%) | $2.94 | $2.91 | 431,115 | $176.50 M |
| 10/17/2024 | $2.95 | $2.94 (-0.34%) | $2.95 | $2.90 | 626,627 | $178.32 M |
| 10/16/2024 | $2.95 | $2.98 (1.02%) | $2.99 | $2.95 | 1.03 M | $180.75 M |
| 10/15/2024 | $2.94 | $2.95 (0.34%) | $2.96 | $2.93 | 649,383 | $178.93 M |
| 10/14/2024 | $2.92 | $2.93 (0.34%) | $2.94 | $2.91 | 506,087 | $177.72 M |
| 10/11/2024 | $2.91 | $2.92 (0.34%) | $2.92 | $2.90 | 322,500 | $177.11 M |
| 10/10/2024 | $2.91 | $2.91 (0%) | $2.91 | $2.90 | 215,300 | $176.50 M |
| 10/09/2024 | $2.90 | $2.90 (0%) | $2.91 | $2.90 | 330,100 | $175.90 M |
| 10/08/2024 | $2.89 | $2.91 (0.69%) | $2.91 | $2.88 | 337,323 | $176.50 M |
| 10/07/2024 | $2.88 | $2.88 (0%) | $2.92 | $2.87 | 443,138 | $174.68 M |
| 10/04/2024 | $2.84 | $2.88 (1.41%) | $2.88 | $2.84 | 322,766 | $174.68 M |
| 10/03/2024 | $2.82 | $2.84 (0.71%) | $2.85 | $2.81 | 396,087 | $172.26 M |
| 10/02/2024 | $2.81 | $2.83 (0.71%) | $2.83 | $2.80 | 290,930 | $171.65 M |
| 10/01/2024 | $2.82 | $2.80 (-0.71%) | $2.83 | $2.80 | 353,000 | $169.83 M |
| 09/30/2024 | $2.81 | $2.83 (0.71%) | $2.83 | $2.79 | 567,526 | $171.65 M |
| 09/27/2024 | $2.75 | $2.80 (1.82%) | $2.80 | $2.75 | 358,100 | $169.83 M |
| 09/26/2024 | $2.76 | $2.75 (-0.36%) | $2.76 | $2.74 | 517,230 | $166.80 M |
| 09/25/2024 | $2.76 | $2.75 (-0.36%) | $2.78 | $2.75 | 547,530 | $166.80 M |
| 09/24/2024 | $2.80 | $2.76 (-1.43%) | $2.81 | $2.76 | 714,431 | $167.41 M |
| 09/23/2024 | $2.80 | $2.81 (0.36%) | $2.81 | $2.80 | 408,400 | $170.44 M |
| 09/20/2024 | $2.82 | $2.79 (-1.06%) | $2.82 | $2.79 | 555,200 | $169.23 M |
| 09/19/2024 | $2.84 | $2.80 (-1.41%) | $2.85 | $2.80 | 925,330 | $169.83 M |
| 09/18/2024 | $2.88 | $2.84 (-1.39%) | $2.88 | $2.83 | 922,400 | $172.26 M |
| 09/17/2024 | $2.88 | $2.87 (-0.35%) | $2.89 | $2.86 | 654,526 | $174.08 M |
| 09/16/2024 | $2.91 | $2.87 (-1.37%) | $2.92 | $2.85 | 1.28 M | $174.08 M |
| 09/13/2024 | $2.92 | $2.94 (0.68%) | $2.94 | $2.92 | 1.12 M | $178.32 M |
| 09/12/2024 | $2.91 | $2.92 (0.34%) | $2.92 | $2.91 | 344,500 | $177.11 M |
| 09/11/2024 | $2.91 | $2.90 (-0.34%) | $2.92 | $2.89 | 319,002 | $175.90 M |
| 09/10/2024 | $2.92 | $2.91 (-0.34%) | $2.93 | $2.90 | 733,400 | $176.50 M |
| 09/09/2024 | $2.94 | $2.92 (-0.68%) | $2.94 | $2.91 | 492,300 | $177.11 M |
| 09/06/2024 | $2.94 | $2.92 (-0.68%) | $2.95 | $2.91 | 384,100 | $177.11 M |
| 09/05/2024 | $2.93 | $2.94 (0.34%) | $2.94 | $2.92 | 453,100 | $178.32 M |
| 09/04/2024 | $2.95 | $2.93 (-0.68%) | $2.95 | $2.92 | 620,100 | $177.72 M |
| 09/03/2024 | $2.94 | $2.95 (0.34%) | $2.96 | $2.94 | 489,900 | $178.93 M |
| 08/30/2024 | $2.95 | $2.94 (-0.34%) | $2.96 | $2.93 | 488,436 | $178.32 M |
| 08/29/2024 | $2.93 | $2.94 (0.34%) | $2.94 | $2.93 | 351,634 | $178.32 M |
| 08/28/2024 | $2.95 | $2.93 (-0.68%) | $2.95 | $2.92 | 370,900 | $177.72 M |
| 08/27/2024 | $2.95 | $2.95 (0%) | $2.96 | $2.94 | 273,819 | $178.93 M |
| 08/26/2024 | $2.96 | $2.94 (-0.68%) | $2.96 | $2.94 | 371,043 | $178.32 M |
| 08/23/2024 | $2.96 | $2.95 (-0.34%) | $2.96 | $2.94 | 449,348 | $178.93 M |
| 08/22/2024 | $2.96 | $2.96 (0%) | $2.97 | $2.95 | 302,408 | $179.54 M |
| 08/21/2024 | $2.96 | $2.96 (0%) | $2.97 | $2.95 | 514,600 | $179.54 M |
| 08/20/2024 | $2.98 | $2.96 (-0.67%) | $2.99 | $2.95 | 447,321 | $179.54 M |
| 08/19/2024 | $2.96 | $2.98 (0.68%) | $2.98 | $2.96 | 400,635 | $180.75 M |
| 08/16/2024 | $3.02 | $2.97 (-1.66%) | $3.03 | $2.96 | 703,500 | $180.14 M |
| 08/15/2024 | $3.06 | $3.04 (-0.65%) | $3.07 | $3.03 | 383,400 | $184.39 M |
| 08/14/2024 | $3.03 | $3.06 (0.99%) | $3.06 | $3.02 | 326,200 | $185.60 M |