-
5 DAY PERFORMANCE
+0.49% -
1 MONTH PERFORMANCE
+0.49% -
3 MONTH PERFORMANCE
+0.86% -
6 MONTH PERFORMANCE
+2.33% -
YEAR-TO-DATE PERFORMANCE
+2.97% -
1 YEAR PERFORMANCE
+4.85%
Oxford Square Capital Corp. - 6 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $24.64 | $24.64 (0%) | $24.64 | $24.64 | 754 | $174.95 M |
| 11/14/2024 | $24.52 | $24.52 (0%) | $24.52 | $24.52 | 0 | $181.43 M |
| 11/13/2024 | $24.52 | $24.52 (0%) | $24.52 | $24.52 | 0 | $181.43 M |
| 11/12/2024 | $24.52 | $24.52 (0%) | $24.52 | $24.52 | 0 | $184.67 M |
| 11/11/2024 | $24.68 | $24.52 (-0.65%) | $24.68 | $24.51 | 2,001 | $185.97 M |
| 11/08/2024 | $24.68 | $24.59 (-0.36%) | $24.68 | $24.59 | 1,107 | $188.56 M |
| 11/07/2024 | $24.68 | $24.68 (0%) | $24.68 | $24.68 | 400 | $191.15 M |
| 11/06/2024 | $24.60 | $24.60 (0%) | $24.60 | $24.60 | 300 | $189.20 M |
| 11/05/2024 | $24.66 | $24.58 (-0.32%) | $24.66 | $24.58 | 500 | $187.91 M |
| 11/04/2024 | $24.46 | $24.46 (0%) | $24.46 | $24.46 | 0 | $187.91 M |
| 11/01/2024 | $24.46 | $24.46 (0%) | $24.46 | $24.46 | 140 | $177.72 M |
| 10/31/2024 | $24.55 | $24.55 (0%) | $24.55 | $24.55 | 0 | $177.11 M |
| 10/30/2024 | $24.55 | $24.55 (0%) | $24.55 | $24.55 | 0 | $176.50 M |
| 10/29/2024 | $24.45 | $24.55 (0.41%) | $24.59 | $24.45 | 1,248 | $175.29 M |
| 10/28/2024 | $24.49 | $24.40 (-0.37%) | $24.49 | $24.40 | 1,200 | $175.29 M |
| 10/25/2024 | $24.35 | $24.35 (0%) | $24.35 | $24.35 | 730 | $175.90 M |
| 10/24/2024 | $24.51 | $24.50 (-0.04%) | $24.59 | $24.50 | 1,146 | $176.50 M |
| 10/23/2024 | $24.50 | $24.50 (0%) | $24.50 | $24.50 | 100 | $175.29 M |
| 10/22/2024 | $24.47 | $24.45 (-0.08%) | $24.47 | $24.45 | 526 | $175.90 M |
| 10/21/2024 | $24.45 | $24.59 (0.57%) | $24.59 | $24.40 | 6,125 | $176.50 M |
| 10/18/2024 | $24.38 | $24.48 (0.41%) | $24.48 | $24.35 | 3,299 | $176.50 M |
| 10/17/2024 | $24.50 | $24.48 (-0.08%) | $24.50 | $24.30 | 3,500 | $178.32 M |
| 10/16/2024 | $24.50 | $24.52 (0.08%) | $24.57 | $24.50 | 1,821 | $180.75 M |
| 10/15/2024 | $24.58 | $24.59 (0.04%) | $24.59 | $24.50 | 1,710 | $178.93 M |
| 10/14/2024 | $24.80 | $24.83 (0.12%) | $24.83 | $24.70 | 918 | $177.72 M |
| 10/11/2024 | $24.78 | $24.70 (-0.32%) | $24.80 | $24.70 | 4,000 | $177.11 M |
| 10/10/2024 | $24.73 | $24.85 (0.49%) | $24.85 | $24.73 | 747 | $176.50 M |
| 10/09/2024 | $24.85 | $24.85 (0%) | $24.85 | $24.85 | 400 | $175.90 M |
| 10/08/2024 | $24.85 | $24.85 (0%) | $24.85 | $24.85 | 0 | $176.50 M |
| 10/07/2024 | $24.85 | $24.85 (0%) | $24.85 | $24.85 | 0 | $174.68 M |
| 10/04/2024 | $24.84 | $24.85 (0.04%) | $24.85 | $24.84 | 508 | $174.68 M |
| 10/03/2024 | $24.70 | $24.72 (0.08%) | $24.72 | $24.70 | 1,500 | $172.26 M |
| 10/02/2024 | $24.70 | $24.70 (0%) | $24.70 | $24.70 | 0 | $171.65 M |
| 10/01/2024 | $24.70 | $24.70 (0%) | $24.70 | $24.70 | 300 | $169.83 M |
| 09/30/2024 | $24.75 | $24.73 (-0.08%) | $24.80 | $24.60 | 2,530 | $171.65 M |
| 09/27/2024 | $24.82 | $24.82 (0%) | $24.82 | $24.82 | 0 | $169.83 M |
| 09/26/2024 | $24.84 | $24.82 (-0.08%) | $24.86 | $24.80 | 627 | $166.80 M |
| 09/25/2024 | $24.75 | $24.75 (0%) | $24.75 | $24.75 | 802 | $166.80 M |
| 09/24/2024 | $24.77 | $24.77 (0%) | $24.77 | $24.77 | 0 | $167.41 M |
| 09/23/2024 | $24.79 | $24.77 (-0.08%) | $24.80 | $24.72 | 2,549 | $170.44 M |
| 09/20/2024 | $24.75 | $24.75 (0%) | $24.75 | $24.68 | 1,400 | $169.23 M |
| 09/19/2024 | $24.65 | $24.65 (0%) | $24.65 | $24.65 | 1,249 | $169.83 M |
| 09/18/2024 | $24.62 | $24.65 (0.12%) | $24.65 | $24.62 | 4,700 | $172.26 M |
| 09/17/2024 | $24.63 | $24.63 (0%) | $24.63 | $24.63 | 400 | $174.08 M |
| 09/16/2024 | $24.51 | $24.63 (0.49%) | $24.63 | $24.51 | 300 | $174.08 M |
| 09/13/2024 | $24.50 | $24.50 (0%) | $24.50 | $24.50 | 2,000 | $178.32 M |
| 09/12/2024 | $24.55 | $24.54 (-0.04%) | $24.55 | $24.50 | 5,400 | $177.11 M |
| 09/11/2024 | $24.51 | $24.50 (-0.04%) | $24.51 | $24.50 | 1,003 | $175.90 M |
| 09/10/2024 | $24.58 | $24.50 (-0.33%) | $24.58 | $24.45 | 2,600 | $176.50 M |
| 09/09/2024 | $24.52 | $24.54 (0.08%) | $24.54 | $24.52 | 900 | $177.11 M |
| 09/06/2024 | $24.52 | $24.55 (0.12%) | $24.55 | $24.52 | 700 | $177.11 M |
| 09/05/2024 | $24.53 | $24.54 (0.04%) | $24.54 | $24.53 | 1,900 | $178.32 M |
| 09/04/2024 | $24.50 | $24.55 (0.2%) | $24.55 | $24.50 | 802 | $177.72 M |
| 09/03/2024 | $24.48 | $24.45 (-0.12%) | $24.48 | $24.34 | 4,701 | $178.93 M |
| 08/30/2024 | $24.31 | $24.34 (0.12%) | $24.50 | $24.31 | 1,409 | $178.32 M |
| 08/29/2024 | $24.38 | $24.40 (0.08%) | $24.50 | $24.37 | 2,500 | $178.32 M |
| 08/28/2024 | $24.55 | $24.55 (0%) | $24.55 | $24.55 | 0 | $177.72 M |
| 08/27/2024 | $24.42 | $24.55 (0.53%) | $24.55 | $24.41 | 520 | $178.93 M |
| 08/26/2024 | $24.48 | $24.39 (-0.37%) | $24.48 | $24.39 | 1,900 | $178.32 M |
| 08/23/2024 | $24.40 | $24.40 (0%) | $24.40 | $24.40 | 0 | $178.93 M |
| 08/22/2024 | $24.40 | $24.40 (0%) | $24.40 | $24.38 | 1,200 | $179.54 M |
| 08/21/2024 | $24.28 | $24.28 (0%) | $24.28 | $24.28 | 300 | $179.54 M |
| 08/20/2024 | $24.46 | $24.55 (0.37%) | $24.55 | $24.46 | 3,200 | $179.54 M |
| 08/19/2024 | $24.23 | $24.42 (0.78%) | $24.42 | $24.23 | 700 | $180.75 M |
| 08/16/2024 | $24.46 | $24.43 (-0.12%) | $24.46 | $24.43 | 700 | $180.14 M |