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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$3.05$25.53400,700——
2020-12-30$3.00$25.12429,200——
2020-12-29$3.00$25.12401,500——
2020-12-28$3.00$25.12449,300——
2020-12-24$3.06$25.62220,100——
2020-12-23$3.15$26.37423,900——
2020-12-22$2.99$25.03339,900——
2020-12-21$2.96$24.78426,100——
2020-12-18$3.03$25.372,156,900——
2020-12-17$2.90$24.28719,400——
2020-12-16$2.94$24.61868,700——
2020-12-15$3.07$25.70317,500——
2020-12-14$3.11$25.74827,000——
2020-12-11$3.22$26.65285,800——
2020-12-10$3.21$26.57367,600——
2020-12-09$3.34$27.65416,100——
2020-12-08$3.39$28.06287,800——
2020-12-07$3.39$28.06439,300——
2020-12-04$3.42$28.31673,100——
2020-12-03$3.22$26.65323,100——
2020-12-02$3.16$26.16403,200——
2020-12-01$3.13$25.91248,600——
2020-11-30$3.11$25.74333,000——
2020-11-27$3.26$26.99255,700——
2020-11-25$3.11$25.74267,000——
2020-11-24$3.07$25.41303,800——
2020-11-23$2.94$24.34304,700——
2020-11-20$2.85$23.59205,600——
2020-11-19$2.91$24.09162,200——
2020-11-18$2.84$23.51234,800——
2020-11-17$2.83$23.43154,600——
2020-11-16$2.85$23.59238,300——
2020-11-13$2.86$23.67277,500——
2020-11-12$2.80$23.18289,900——
2020-11-11$2.85$23.30430,300——
2020-11-10$2.75$22.48337,900——
2020-11-09$2.67$21.83466,300——
2020-11-06$2.53$20.69237,100——
2020-11-05$2.58$21.09203,200——
2020-11-04$2.56$20.9375,100——
2020-11-03$2.53$20.69139,200——
2020-11-02$2.55$20.85178,000——
2020-10-30$2.50$20.44251,900——
2020-10-29$2.42$19.79151,600——
2020-10-28$2.43$19.87272,300——
2020-10-27$2.49$20.36170,900——
2020-10-26$2.48$20.28159,900——
2020-10-23$2.52$20.6059,400——
2020-10-22$2.51$20.52134,700——
2020-10-21$2.52$20.60340,500——
2020-10-20$2.55$20.8594,700——
2020-10-19$2.58$21.09278,000——
2020-10-16$2.57$21.01190,200——
2020-10-15$2.58$21.09270,800——
2020-10-14$2.63$21.22286,000——
2020-10-13$2.58$20.81128,400——
2020-10-12$2.58$20.81185,600——
2020-10-09$2.57$20.73159,200——
2020-10-08$2.53$20.41156,700——
2020-10-07$2.56$20.65141,700——
2020-10-06$2.55$20.57195,600——
2020-10-05$2.59$20.89138,400——
2020-10-02$2.56$20.65124,800——
2020-10-01$2.54$20.49154,500——
2020-09-30$2.47$19.93217,700——
2020-09-29$2.51$20.25146,000——
2020-09-28$2.57$20.73332,200——
2020-09-25$2.31$18.64157,200——
2020-09-24$2.30$18.56434,600——
2020-09-23$2.40$19.36201,700——
2020-09-22$2.51$20.25108,600——
2020-09-21$2.49$20.09169,200——
2020-09-18$2.55$20.57374,500——
2020-09-17$2.50$20.17186,300——
2020-09-16$2.50$20.17172,200——
2020-09-15$2.56$20.65245,300——
2020-09-14$2.60$20.69305,800——
2020-09-11$2.59$20.61140,000——
2020-09-10$2.53$20.14226,200——
2020-09-09$2.50$19.90216,300——
2020-09-08$2.52$20.06195,000——
2020-09-04$2.52$20.06192,100——
2020-09-03$2.52$20.06247,400——
2020-09-02$2.58$20.53308,300——
2020-09-01$2.62$20.85269,900——
2020-08-31$2.67$21.25245,600——
2020-08-28$2.62$20.85180,600——
2020-08-27$2.65$21.09212,400——
2020-08-26$2.60$20.69204,600——
2020-08-25$2.62$20.85138,500——
2020-08-24$2.62$20.85289,000——
2020-08-21$2.62$20.85300,800——
2020-08-20$2.65$21.09225,100——
2020-08-19$2.66$21.17188,500——
2020-08-18$2.69$21.41266,200——
2020-08-17$2.72$21.65319,800——
2020-08-14$2.75$21.89169,600——
2020-08-13$2.80$22.01348,900——
2020-08-12$2.85$22.40245,800——
2020-08-11$2.89$22.71269,400——
2020-08-10$2.83$22.24268,800——
2020-08-07$2.76$21.69289,300——
2020-08-06$2.75$21.61434,800——
2020-08-05$2.81$22.08258,100——
2020-08-04$2.85$22.40170,200——
2020-08-03$2.80$22.01309,700——
2020-07-31$2.77$21.77254,100——
2020-07-30$2.78$21.85153,200——
2020-07-29$2.81$22.08245,600——
2020-07-28$2.70$21.22183,100——
2020-07-27$2.71$21.30212,800——
2020-07-24$2.76$21.69194,900——
2020-07-23$2.75$21.61151,500——
2020-07-22$2.79$21.93262,300——
2020-07-21$2.76$21.69344,400——
2020-07-20$2.78$21.85190,900——
2020-07-17$2.81$22.08119,800——
2020-07-16$2.81$22.08266,700——
2020-07-15$2.90$22.52301,600——
2020-07-14$2.84$22.05135,000——
2020-07-13$2.81$21.82417,800——
2020-07-10$2.90$22.52208,600——
2020-07-09$2.82$21.90237,600——
2020-07-08$2.92$22.67194,300——
2020-07-07$2.89$22.44170,800——
2020-07-06$2.94$22.83347,700——
2020-07-02$2.91$22.59171,000——
2020-07-01$2.91$22.59358,200——
2020-06-30$2.80$21.74384,200——
2020-06-29$2.74$21.27227,900——
2020-06-26$2.77$21.51265,500——
2020-06-25$2.77$21.5187,700——
2020-06-24$2.72$21.12256,900——
2020-06-23$2.87$22.28221,700——
2020-06-22$2.84$22.05617,800——
2020-06-19$2.70$20.96957,800——
2020-06-18$3.07$23.84388,300——
2020-06-17$3.14$24.38392,900——
2020-06-16$3.32$25.78222,100——
2020-06-15$3.30$25.62390,000——
2020-06-12$3.33$25.86453,900——
2020-06-11$3.21$24.40838,300——
2020-06-10$3.43$26.08552,100——
2020-06-09$3.56$27.06448,000——
2020-06-08$3.71$28.21583,800——
2020-06-05$3.44$26.15463,900——
2020-06-04$3.33$25.32560,800——
2020-06-03$3.53$26.84466,400——
2020-06-02$3.32$25.24642,300——
2020-06-01$3.23$24.56506,900——
2020-05-29$2.98$22.66441,800——
2020-05-28$2.98$22.66828,700——
2020-05-27$2.99$22.73623,300——
2020-05-26$2.81$21.36517,900——
2020-05-22$2.60$19.77179,600——
2020-05-21$2.57$19.54272,800——
2020-05-20$2.44$18.55226,500——
2020-05-19$2.40$18.25255,400——
2020-05-18$2.37$18.02342,300——
2020-05-15$2.25$17.11399,200——
2020-05-14$2.39$18.17251,200——
2020-05-13$2.40$18.25320,800——
2020-05-12$2.61$19.33514,600——
2020-05-11$2.60$19.26502,300——
2020-05-08$2.54$18.81393,700——
2020-05-07$2.43$18.00479,300——
2020-05-06$2.50$18.52431,000——
2020-05-05$2.44$18.07831,000——
2020-05-04$2.52$18.67454,800——
2020-05-01$2.52$18.67523,700——
2020-04-30$2.67$19.78610,800——
2020-04-29$2.71$20.07949,500——
2020-04-28$2.58$19.112,054,200——
2020-04-27$3.15$23.33334,800——
2020-04-24$3.16$23.41320,900——
2020-04-23$3.00$22.22231,300——
2020-04-22$2.87$21.26151,900——
2020-04-21$2.84$21.04235,600——
2020-04-20$2.91$21.56227,700——
2020-04-17$2.92$21.63237,900——
2020-04-16$2.77$20.52304,300——
2020-04-15$2.93$21.70414,500——
2020-04-14$3.06$22.67740,300——
2020-04-13$3.26$23.65854,600——
2020-04-09$2.80$20.311,012,900——
2020-04-08$2.55$18.50661,300——
2020-04-07$2.35$17.05572,400——
2020-04-06$2.26$16.40311,300——
2020-04-03$2.12$15.38556,000——
2020-04-02$2.38$17.27365,900——
2020-04-01$2.33$16.90556,900——
2020-03-31$2.55$18.50339,900——
2020-03-30$2.48$17.99612,300——
2020-03-27$2.72$19.73988,000——
2020-03-26$2.71$19.66983,700——
2020-03-25$2.27$16.47874,100——
2020-03-24$2.21$16.03372,500——
2020-03-23$2.06$14.95597,900——
2020-03-20$2.32$16.83710,900——
2020-03-19$2.11$15.31638,600——
2020-03-18$2.14$15.531,443,000——
2020-03-17$2.50$18.14638,100——
2020-03-16$2.71$19.66844,200——
2020-03-13$3.04$21.57797,400——
2020-03-12$2.84$20.151,578,800——
2020-03-11$4.09$29.02467,600——
2020-03-10$4.28$30.37653,500——
2020-03-09$4.11$29.16923,600——
2020-03-06$4.79$33.99422,500——
2020-03-05$4.93$34.98511,500——
2020-03-04$5.13$36.40291,500——
2020-03-03$5.10$36.19613,500——
2020-03-02$5.25$37.25713,100——
2020-02-28$5.22$37.041,763,900——
2020-02-27$5.43$38.53765,000——
2020-02-26$5.60$39.73578,000——
2020-02-25$5.41$38.38964,300——
2020-02-24$6.08$43.14272,400——
2020-02-21$6.14$43.56250,600——
2020-02-20$6.14$43.56167,600——
2020-02-19$6.11$43.35110,600——
2020-02-18$6.09$43.21264,800——
2020-02-14$6.16$43.71215,700——
2020-02-13$6.21$44.06248,400——
2020-02-12$6.24$43.80230,000——
2020-02-11$6.16$43.24190,300——
2020-02-10$6.19$43.45226,800——
2020-02-07$6.20$43.52307,400——
2020-02-06$6.23$43.73291,300——
2020-02-05$6.12$42.96260,200——
2020-02-04$6.05$42.46267,500——
2020-02-03$6.03$42.32281,500——
2020-01-31$5.95$41.76270,900——
2020-01-30$5.95$41.76174,500——
2020-01-29$5.93$41.62262,000——
2020-01-28$5.92$41.55183,000——
2020-01-27$5.96$41.83242,500——
2020-01-24$5.97$41.90170,200——
2020-01-23$5.95$41.76207,200——
2020-01-22$6.00$42.11245,400——
2020-01-21$5.93$41.62408,400——
2020-01-17$5.94$41.69243,700——
2020-01-16$5.96$41.83297,000——
2020-01-15$6.03$41.85470,100——
2020-01-14$6.00$41.65399,700——
2020-01-13$5.88$40.81404,200——
2020-01-10$5.84$40.54466,100——
2020-01-09$5.75$39.91357,500——
2020-01-08$5.63$39.08333,600——
2020-01-07$5.64$39.15366,700——
2020-01-06$5.52$38.31304,400——
2020-01-03$5.47$37.97382,000——
2020-01-02$5.49$38.11467,600——