NASDAQ:OXSQ | Historical Stock Price | Oxford Square Capital Corp.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2003-11-24 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.25$2.58$5.32$10.94$22.53$46.382003-11-242026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$5.44$37.76513,100——
2019-12-30$5.45$37.83535,500——
2019-12-27$5.40$37.48207,100——
2019-12-26$5.37$37.27209,500——
2019-12-24$5.37$37.27182,500——
2019-12-23$5.33$37.00313,300——
2019-12-20$5.26$36.511,052,200——
2019-12-19$5.20$36.091,073,000——
2019-12-18$5.32$36.93526,400——
2019-12-17$5.39$37.41402,000——
2019-12-16$5.43$37.22535,100——
2019-12-13$5.59$38.32342,400——
2019-12-12$5.60$38.39357,300——
2019-12-11$5.57$38.18294,600——
2019-12-10$5.52$37.84349,500——
2019-12-09$5.47$37.50216,100——
2019-12-06$5.37$36.81274,700——
2019-12-05$5.33$36.54149,200——
2019-12-04$5.33$36.54240,600——
2019-12-03$5.28$36.20291,000——
2019-12-02$5.23$35.85890,900——
2019-11-29$5.25$35.99158,300——
2019-11-27$5.17$35.44303,300——
2019-11-26$5.21$35.72199,700——
2019-11-25$5.21$35.72206,000——
2019-11-22$5.15$35.30125,600——
2019-11-21$5.13$35.17238,700——
2019-11-20$5.20$35.6591,800——
2019-11-19$5.19$35.58236,700——
2019-11-18$5.22$35.78228,900——
2019-11-15$5.23$35.85296,100——
2019-11-14$5.34$36.61138,100——
2019-11-13$5.40$36.56182,500——
2019-11-12$5.47$37.03262,900——
2019-11-11$5.43$36.76327,200——
2019-11-08$5.51$37.30246,100——
2019-11-07$5.45$36.90223,500——
2019-11-06$5.40$36.56195,100——
2019-11-05$5.32$36.02169,700——
2019-11-04$5.34$36.15346,800——
2019-11-01$5.23$35.41296,700——
2019-10-31$5.11$34.60360,700——
2019-10-30$5.16$34.931,185,400——
2019-10-29$5.91$40.01116,300——
2019-10-28$5.88$39.81158,700——
2019-10-25$5.88$39.81175,300——
2019-10-24$5.87$39.74128,700——
2019-10-23$5.94$40.2265,300——
2019-10-22$5.94$40.22109,100——
2019-10-21$5.90$39.94102,300——
2019-10-18$5.93$40.15202,500——
2019-10-17$5.98$40.03151,700——
2019-10-16$5.98$40.03188,100——
2019-10-15$5.91$39.5695,100——
2019-10-14$5.85$39.16110,400——
2019-10-11$5.88$39.36145,300——
2019-10-10$5.80$38.83149,100——
2019-10-09$5.77$38.63249,100——
2019-10-08$5.85$39.16247,400——
2019-10-07$5.97$39.97311,800——
2019-10-04$6.02$40.30141,600——
2019-10-03$5.93$39.70281,900——
2019-10-02$6.01$40.23319,300——
2019-10-01$6.22$41.64128,100——
2019-09-30$6.23$41.71119,800——
2019-09-27$6.27$41.9791,100——
2019-09-26$6.27$41.97111,400——
2019-09-25$6.25$41.84113,000——
2019-09-24$6.25$41.84137,900——
2019-09-23$6.27$41.97246,200——
2019-09-20$6.42$42.98441,900——
2019-09-19$6.27$41.53125,700——
2019-09-18$6.29$41.66175,300——
2019-09-17$6.28$41.5988,700——
2019-09-16$6.28$41.5991,600——
2019-09-13$6.30$41.72118,600——
2019-09-12$6.21$41.13268,700——
2019-09-11$6.17$40.86133,500——
2019-09-10$6.13$40.6093,400——
2019-09-09$6.15$40.73130,600——
2019-09-06$6.10$40.40135,400——
2019-09-05$6.13$40.60173,600——
2019-09-04$6.04$40.00147,500——
2019-09-03$6.09$40.33217,400——
2019-08-30$6.16$40.80219,900——
2019-08-29$6.11$40.47190,400——
2019-08-28$6.14$40.66104,000——
2019-08-27$6.14$40.66155,800——
2019-08-26$6.19$41.00127,400——
2019-08-23$6.21$41.13204,500——
2019-08-22$6.31$41.79227,300——
2019-08-21$6.39$41.88148,000——
2019-08-20$6.38$41.81152,700——
2019-08-19$6.36$41.68146,900——
2019-08-16$6.31$41.35144,300——
2019-08-15$6.25$40.96238,300——
2019-08-14$6.32$41.42200,600——
2019-08-13$6.38$41.81144,500——
2019-08-12$6.36$41.68167,600——
2019-08-09$6.38$41.81177,200——
2019-08-08$6.39$41.88164,600——
2019-08-07$6.29$41.22138,100——
2019-08-06$6.30$41.29290,400——
2019-08-05$6.32$41.42297,800——
2019-08-02$6.50$42.60211,400——
2019-08-01$6.58$43.12270,700——
2019-07-31$6.70$43.91228,300——
2019-07-30$6.69$43.84136,000——
2019-07-29$6.71$43.97134,300——
2019-07-26$6.70$43.91159,500——
2019-07-25$6.62$43.3877,600——
2019-07-24$6.66$43.65135,000——
2019-07-23$6.63$43.4576,100——
2019-07-22$6.68$43.34169,500——
2019-07-19$6.67$43.27170,200——
2019-07-18$6.65$43.1476,200——
2019-07-17$6.64$43.0877,000——
2019-07-16$6.64$43.0856,800——
2019-07-15$6.65$43.1467,500——
2019-07-12$6.64$43.08118,400——
2019-07-11$6.69$43.40149,700——
2019-07-10$6.54$42.43149,100——
2019-07-09$6.52$42.3094,800——
2019-07-08$6.52$42.30122,400——
2019-07-05$6.50$42.17132,600——
2019-07-03$6.46$41.9140,300——
2019-07-02$6.41$41.5979,600——
2019-07-01$6.42$41.65106,000——
2019-06-28$6.40$41.52164,200——
2019-06-27$6.39$41.4686,400——
2019-06-26$6.37$41.3377,300——
2019-06-25$6.27$40.6858,000——
2019-06-24$6.33$41.07231,600——
2019-06-21$6.35$41.20144,200——
2019-06-20$6.31$40.94186,200——
2019-06-19$6.54$41.99120,100——
2019-06-18$6.54$41.99178,900——
2019-06-17$6.54$41.99102,600——
2019-06-14$6.43$41.29117,000——
2019-06-13$6.44$41.35101,300——
2019-06-12$6.40$41.1064,300——
2019-06-11$6.37$40.9064,300——
2019-06-10$6.40$41.1096,000——
2019-06-07$6.35$40.7771,300——
2019-06-06$6.37$40.9085,500——
2019-06-05$6.30$40.45108,700——
2019-06-04$6.35$40.77138,000——
2019-06-03$6.31$40.52124,300——
2019-05-31$6.27$40.26324,600——
2019-05-30$6.30$40.4584,700——
2019-05-29$6.32$40.58158,700——
2019-05-28$6.37$40.90128,300——
2019-05-24$6.36$40.8492,500——
2019-05-23$6.34$40.71132,800——
2019-05-22$6.46$41.05106,300——
2019-05-21$6.42$40.80177,800——
2019-05-20$6.31$40.10121,300——
2019-05-17$6.36$40.4259,700——
2019-05-16$6.32$40.16161,900——
2019-05-15$6.36$40.4271,700——
2019-05-14$6.34$40.2960,400——
2019-05-13$6.28$39.91147,100——
2019-05-10$6.41$40.7395,100——
2019-05-09$6.41$40.73130,800——
2019-05-08$6.41$40.73105,700——
2019-05-07$6.48$41.1892,600——
2019-05-06$6.48$41.18154,100——
2019-05-03$6.39$40.6178,600——
2019-05-02$6.37$40.48124,800——
2019-05-01$6.40$40.67219,600——
2019-04-30$6.45$40.99223,000——
2019-04-29$6.45$40.9994,500——
2019-04-26$6.38$40.54220,900——
2019-04-25$6.24$39.65253,000——
2019-04-24$6.21$39.46172,000——
2019-04-23$6.24$39.65247,300——
2019-04-22$6.28$39.91244,500——
2019-04-18$6.35$39.93315,700——
2019-04-17$6.40$40.24144,000——
2019-04-16$6.38$40.11257,800——
2019-04-15$6.35$39.93215,600——
2019-04-12$6.37$40.05150,100——
2019-04-11$6.37$40.05109,400——
2019-04-10$6.42$40.3781,300——
2019-04-09$6.44$40.49123,200——
2019-04-08$6.49$40.81145,000——
2019-04-05$6.46$40.62198,400——
2019-04-04$6.53$41.0695,600——
2019-04-03$6.56$41.25108,000——
2019-04-02$6.53$41.06159,100——
2019-04-01$6.60$41.50254,600——
2019-03-29$6.50$40.87303,200——
2019-03-28$6.47$40.68184,700——
2019-03-27$6.50$40.87226,700——
2019-03-26$6.39$40.18120,900——
2019-03-25$6.31$39.6789,100——
2019-03-22$6.27$39.42148,300——
2019-03-21$6.36$39.99151,000——
2019-03-20$6.31$39.67176,000——
2019-03-19$6.35$39.93172,700——
2019-03-18$6.37$40.05241,800——
2019-03-15$6.48$40.74300,200——
2019-03-14$6.41$40.30284,400——
2019-03-13$6.68$40.74307,900——
2019-03-12$6.71$40.93332,200——
2019-03-11$6.72$40.99318,000——
2019-03-08$6.65$40.56147,100——
2019-03-07$6.68$40.74169,700——
2019-03-06$6.75$41.17137,300——
2019-03-05$6.80$41.48143,600——
2019-03-04$6.72$40.99258,500——
2019-03-01$6.75$41.17466,200——
2019-02-28$6.90$42.09615,300——
2019-02-27$7.03$42.88249,100——
2019-02-26$7.25$44.22263,300——
2019-02-25$7.38$45.01424,800——
2019-02-22$7.45$45.44839,900——
2019-02-21$6.93$42.27137,600——
2019-02-20$6.76$41.2388,600——
2019-02-19$6.74$41.1194,600——
2019-02-15$6.70$40.87118,800——
2019-02-14$6.73$41.05107,400——
2019-02-13$6.76$41.2364,000——
2019-02-12$6.72$40.99109,000——
2019-02-11$6.72$40.9965,700——
2019-02-08$6.84$41.7257,900——
2019-02-07$6.79$41.4191,100——
2019-02-06$6.86$41.84115,500——
2019-02-05$6.85$41.7899,300——
2019-02-04$6.82$41.6089,600——
2019-02-01$6.80$41.4883,500——
2019-01-31$6.80$41.48289,600——
2019-01-30$6.69$40.80124,500——
2019-01-29$6.61$40.32104,600——
2019-01-28$6.55$39.95113,700——
2019-01-25$6.51$39.7197,200——
2019-01-24$6.39$38.9770,700——
2019-01-23$6.34$38.6791,000——
2019-01-22$6.33$38.61138,400——
2019-01-18$6.32$38.5596,400——
2019-01-17$6.32$38.55110,100——
2019-01-16$6.28$38.3091,800——
2019-01-15$6.21$37.8843,300——
2019-01-14$6.18$37.6992,100——
2019-01-11$6.21$37.8895,800——
2019-01-10$6.20$37.82177,100——
2019-01-09$6.24$38.06283,500——
2019-01-08$6.37$38.85179,300——
2019-01-07$6.49$39.58247,900——
2019-01-04$6.41$39.10201,700——
2019-01-03$6.40$39.04147,500——
2019-01-02$6.38$38.91349,000——