5 DAY PERFORMANCE
+0.60%
1 MONTH PERFORMANCE
+0.84%
3 MONTH PERFORMANCE
+0.64%
Oxford Square Capital Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $25.31 | $25.20 (-0.43%) | $25.35 | $25.20 | 6.60 K | $146.03 M |
| 12/03/2025 | $25.23 | $25.12 (-0.44%) | $25.23 | $25.12 | 2.71 K | $146.03 M |
| 12/02/2025 | $25.24 | $25.29 (0.2%) | $25.33 | $25.22 | 4.30 K | $145.23 M |
| 12/01/2025 | $25.20 | $25.15 (-0.2%) | $25.20 | $25.09 | 2.10 K | $146.03 M |
| 11/28/2025 | $25.08 | $25.08 (0%) | $25.08 | $25.08 | 42 | $146.82 M |
| 11/26/2025 | $25.25 | $25.08 (-0.67%) | $25.31 | $25.08 | 3.60 K | $146.82 M |
| 11/25/2025 | $25.04 | $25.25 (0.84%) | $25.26 | $25.03 | 7.50 K | $146.03 M |
| 11/24/2025 | $25.07 | $25.03 (-0.16%) | $25.09 | $25.01 | 9.90 K | $146.03 M |
| 11/21/2025 | $25.06 | $25.02 (-0.16%) | $25.10 | $25.02 | 5.83 K | $146.03 M |
| 11/20/2025 | $25.06 | $25.09 (0.12%) | $25.09 | $25.06 | 400 | $142.85 M |
| 11/19/2025 | $25.10 | $25.09 (-0.04%) | $25.10 | $25.01 | 10.23 K | $149.20 M |
| 11/18/2025 | $25.02 | $25.09 (0.28%) | $25.09 | $25.02 | 2.30 K | $149.99 M |
| 11/17/2025 | $25.06 | $25.01 (-0.2%) | $25.07 | $25.00 | 16.80 K | $147.61 M |
| 11/14/2025 | $25.01 | $25.01 (0%) | $25.02 | $25.01 | 4.53 K | $149.20 M |
| 11/13/2025 | $25.09 | $25.01 (-0.32%) | $25.10 | $25.01 | 1.80 K | $154.76 M |
| 11/12/2025 | $25.13 | $25.10 (-0.12%) | $25.23 | $25.05 | 6.40 K | $156.34 M |
| 11/11/2025 | $25.10 | $25.10 (0%) | $25.10 | $25.10 | 746 | $156.34 M |
| 11/10/2025 | $25.09 | $25.10 (0.04%) | $25.10 | $25.01 | 3.80 K | $157.93 M |
| 11/07/2025 | $25.01 | $25.08 (0.28%) | $25.08 | $25.01 | 7.54 K | $151.58 M |
| 11/06/2025 | $25.02 | $25.01 (-0.04%) | $25.06 | $25.00 | 9.95 K | $137.70 M |
| 11/05/2025 | $25.03 | $25.02 (-0.04%) | $25.05 | $25.01 | 4.50 K | $140.63 M |
| 11/04/2025 | $25.03 | $25.08 (0.2%) | $25.14 | $25.02 | 5.10 K | $137.70 M |
| 11/03/2025 | $25.02 | $25.03 (0.04%) | $25.09 | $25.01 | 10.80 K | $138.43 M |
| 10/31/2025 | $25.29 | $25.09 (-0.79%) | $25.29 | $24.96 | 68.90 K | $139.16 M |
| 10/30/2025 | $25.32 | $25.31 (-0.04%) | $25.32 | $25.30 | 4.00 K | $134.03 M |
| 10/29/2025 | $25.30 | $25.32 (0.08%) | $25.32 | $25.29 | 500 | $136.23 M |
| 10/28/2025 | $25.24 | $25.29 (0.2%) | $25.31 | $25.24 | 533 | $135.50 M |
| 10/27/2025 | $25.26 | $25.31 (0.2%) | $25.31 | $25.26 | 2.60 K | $136.23 M |
| 10/24/2025 | $25.19 | $25.20 (0.04%) | $25.21 | $25.19 | 937 | $135.50 M |
| 10/23/2025 | $25.17 | $25.17 (0%) | $25.17 | $25.17 | 300 | $135.50 M |
| 10/22/2025 | $25.08 | $25.14 (0.24%) | $25.17 | $25.08 | 2.60 K | $130.37 M |
| 10/21/2025 | $24.95 | $25.07 (0.48%) | $25.07 | $24.95 | 2.43 K | $128.91 M |
| 10/20/2025 | $25.06 | $24.96 (-0.4%) | $25.06 | $24.92 | 11.80 K | $126.71 M |
| 10/17/2025 | $25.05 | $25.00 (-0.2%) | $25.08 | $25.00 | 4.93 K | $128.18 M |
| 10/16/2025 | $25.00 | $25.04 (0.16%) | $25.04 | $24.96 | 1.43 K | $136.23 M |
| 10/15/2025 | $24.99 | $25.00 (0.04%) | $25.02 | $24.99 | 2.60 K | $141.36 M |
| 10/14/2025 | $25.40 | $25.40 (0%) | $25.40 | $25.29 | 739 | $134.03 M |
| 10/13/2025 | $25.33 | $25.26 (-0.28%) | $25.33 | $25.26 | 400 | $136.23 M |
| 10/10/2025 | $25.48 | $25.34 (-0.55%) | $25.48 | $25.32 | 2.70 K | $127.44 M |
| 10/09/2025 | $25.37 | $25.37 (0%) | $25.37 | $25.37 | 120 | $125.98 M |
| 10/08/2025 | $25.35 | $25.35 (0%) | $25.35 | $25.35 | 800 | $127.44 M |
| 10/07/2025 | $25.40 | $25.40 (0%) | $25.47 | $25.40 | 5.80 K | $123.05 M |
| 10/06/2025 | $25.29 | $25.55 (1.03%) | $25.55 | $25.29 | 10.04 K | $123.05 M |
| 10/03/2025 | $25.32 | $25.34 (0.08%) | $25.44 | $25.32 | 2.80 K | $120.85 M |
| 10/02/2025 | $25.35 | $25.35 (0%) | $25.45 | $25.35 | 3.30 K | $124.51 M |
| 10/01/2025 | $25.45 | $25.35 (-0.39%) | $25.45 | $25.35 | 1.10 K | $116.46 M |
| 09/30/2025 | $25.25 | $25.25 (0%) | $25.25 | $25.25 | 1.00 K | $116.46 M |
| 09/29/2025 | $25.22 | $25.46 (0.95%) | $25.55 | $25.22 | 2.50 K | $115.72 M |
| 09/26/2025 | $25.34 | $25.22 (-0.47%) | $25.35 | $25.21 | 3.11 K | $123.05 M |
| 09/25/2025 | $25.23 | $25.23 (0%) | $25.23 | $25.23 | 126 | $124.51 M |
| 09/24/2025 | $25.23 | $25.23 (0%) | $25.23 | $25.23 | 325 | $122.32 M |
| 09/23/2025 | $25.26 | $25.33 (0.28%) | $25.33 | $25.22 | 6.20 K | $128.91 M |
| 09/22/2025 | $25.25 | $25.28 (0.12%) | $25.30 | $25.21 | 6.32 K | $134.03 M |
| 09/19/2025 | $25.25 | $25.22 (-0.12%) | $25.25 | $25.20 | 5.90 K | $141.36 M |
| 09/18/2025 | $25.28 | $25.22 (-0.24%) | $25.28 | $25.22 | 817 | $147.95 M |
| 09/17/2025 | $25.23 | $25.20 (-0.12%) | $25.29 | $25.20 | 6.49 K | $151.61 M |
| 09/16/2025 | $25.30 | $25.24 (-0.24%) | $25.30 | $25.21 | 1.53 K | $155.28 M |
| 09/15/2025 | $25.20 | $25.26 (0.24%) | $25.26 | $25.20 | 4.24 K | $158.21 M |
| 09/12/2025 | $25.27 | $25.28 (0.04%) | $25.28 | $25.27 | 1.10 K | $159.67 M |
| 09/11/2025 | $25.20 | $25.17 (-0.12%) | $25.20 | $25.08 | 6.30 K | $158.94 M |
| 09/10/2025 | $25.12 | $25.15 (0.12%) | $25.16 | $25.12 | 1.60 K | $160.40 M |
| 09/09/2025 | $25.05 | $25.09 (0.16%) | $25.10 | $25.00 | 10.60 K | $161.13 M |
| 09/08/2025 | $25.07 | $25.09 (0.08%) | $25.10 | $25.04 | 21.73 K | $160.40 M |
| 09/05/2025 | $25.04 | $25.07 (0.12%) | $25.10 | $25.04 | 5.32 K | $161.13 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
