-
5 DAY PERFORMANCE
-4.42% -
1 MONTH PERFORMANCE
-5.70% -
3 MONTH PERFORMANCE
-5.70% -
6 MONTH PERFORMANCE
-8.17% -
YEAR-TO-DATE PERFORMANCE
-1.75% -
1 YEAR PERFORMANCE
-5.70%
Oxford Square Capital Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/19/2024 | $2.84 | $2.81 (-1.06%) | $2.85 | $2.80 | 915,851 | $170.44 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 |
| 08/13/2024 | $3.02 | $3.03 (0.33%) | $3.03 | $3.02 | 218,268 | $183.78 M |
| 08/12/2024 | $3.00 | $3.02 (0.67%) | $3.02 | $2.99 | 289,162 | $183.18 M |
| 08/09/2024 | $2.99 | $3.00 (0.33%) | $3.00 | $2.99 | 148,142 | $178.92 M |
| 08/08/2024 | $3.00 | $2.97 (-1%) | $3.00 | $2.97 | 201,709 | $177.13 M |
| 08/07/2024 | $2.97 | $2.98 (0.34%) | $3.00 | $2.97 | 187,740 | $177.73 M |
| 08/06/2024 | $2.97 | $2.97 (0%) | $2.99 | $2.96 | 260,453 | $177.13 M |
| 08/05/2024 | $2.99 | $2.96 (-1%) | $2.99 | $2.93 | 619,800 | $176.53 M |
| 08/02/2024 | $3.00 | $3.00 (0%) | $3.01 | $2.99 | 233,346 | $178.92 M |
| 08/01/2024 | $3.00 | $3.00 (0%) | $3.03 | $3.00 | 236,600 | $178.92 M |
| 07/31/2024 | $3.01 | $3.02 (0.33%) | $3.05 | $3.00 | 268,556 | $180.11 M |
| 07/30/2024 | $2.99 | $3.00 (0.33%) | $3.00 | $2.98 | 186,134 | $178.92 M |
| 07/29/2024 | $3.00 | $2.99 (-0.33%) | $3.00 | $2.98 | 168,549 | $178.32 M |
| 07/26/2024 | $2.98 | $2.98 (0%) | $3.00 | $2.97 | 211,089 | $177.73 M |
| 07/25/2024 | $2.97 | $2.98 (0.34%) | $3.00 | $2.97 | 186,774 | $177.73 M |
| 07/24/2024 | $2.98 | $2.98 (0%) | $3.01 | $2.97 | 272,151 | $177.73 M |
| 07/23/2024 | $3.01 | $3.00 (-0.33%) | $3.02 | $2.99 | 377,740 | $178.92 M |
| 07/22/2024 | $3.02 | $3.01 (-0.33%) | $3.03 | $3.00 | 175,834 | $179.51 M |
| 07/19/2024 | $3.01 | $3.02 (0.33%) | $3.02 | $3.00 | 118,562 | $180.11 M |
| 07/18/2024 | $3.03 | $3.01 (-0.66%) | $3.05 | $3.00 | 329,762 | $179.51 M |
| 07/17/2024 | $3.04 | $3.05 (0.33%) | $3.06 | $3.02 | 495,908 | $181.90 M |
| 07/16/2024 | $3.03 | $3.10 (2.31%) | $3.10 | $3.03 | 856,000 | $184.88 M |
| 07/15/2024 | $3.03 | $3.02 (-0.33%) | $3.03 | $3.01 | 802,000 | $180.11 M |
| 07/12/2024 | $3.01 | $3.01 (0%) | $3.02 | $2.99 | 388,387 | $179.51 M |
| 07/11/2024 | $3.00 | $2.99 (-0.33%) | $3.01 | $2.98 | 421,164 | $178.32 M |
| 07/10/2024 | $2.99 | $2.99 (0%) | $2.99 | $2.97 | 201,823 | $178.32 M |
| 07/09/2024 | $2.98 | $2.97 (-0.34%) | $3.00 | $2.96 | 278,046 | $177.13 M |
| 07/08/2024 | $2.96 | $2.99 (1.01%) | $2.99 | $2.96 | 230,147 | $178.32 M |
| 07/05/2024 | $2.96 | $2.96 (0%) | $2.97 | $2.95 | 230,607 | $176.53 M |
| 07/03/2024 | $2.93 | $2.96 (1.02%) | $2.96 | $2.92 | 245,300 | $176.53 M |
| 07/02/2024 | $2.93 | $2.92 (-0.34%) | $2.93 | $2.91 | 972,500 | $174.15 M |
| 07/01/2024 | $2.95 | $2.92 (-1.02%) | $2.95 | $2.92 | 284,211 | $174.15 M |
| 06/28/2024 | $2.97 | $2.94 (-1.01%) | $2.98 | $2.91 | 409,302 | $175.34 M |
| 06/27/2024 | $2.94 | $2.94 (0%) | $2.97 | $2.93 | 298,800 | $175.34 M |
| 06/26/2024 | $2.94 | $2.94 (0%) | $2.95 | $2.93 | 231,580 | $175.34 M |
| 06/25/2024 | $2.95 | $2.94 (-0.34%) | $2.95 | $2.93 | 261,918 | $175.34 M |
| 06/24/2024 | $2.95 | $2.94 (-0.34%) | $2.96 | $2.94 | 490,900 | $175.34 M |
| 06/21/2024 | $2.97 | $2.96 (-0.34%) | $2.98 | $2.95 | 213,743 | $176.53 M |
| 06/20/2024 | $2.96 | $2.96 (0%) | $2.98 | $2.95 | 519,545 | $176.53 M |