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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$4.08$37.57268,900——
2021-12-30$4.12$37.94211,200——
2021-12-29$4.13$38.03281,700——
2021-12-28$4.12$37.94198,400——
2021-12-27$4.14$38.12311,300——
2021-12-23$4.08$37.57234,700——
2021-12-22$4.01$36.92227,600——
2021-12-21$3.85$35.45284,300——
2021-12-20$3.80$34.99383,600——
2021-12-17$3.88$35.73513,600——
2021-12-16$3.98$36.65258,100——
2021-12-15$4.10$37.43287,100——
2021-12-14$4.11$37.52204,100——
2021-12-13$4.11$37.52172,900——
2021-12-10$4.15$37.8970,500——
2021-12-09$4.17$38.07130,800——
2021-12-08$4.15$37.89118,800——
2021-12-07$4.13$37.70186,200——
2021-12-06$4.11$37.52231,800——
2021-12-03$4.13$37.70225,600——
2021-12-02$4.17$38.07161,500——
2021-12-01$4.12$37.61224,700——
2021-11-30$4.13$37.70223,300——
2021-11-29$4.10$37.43202,000——
2021-11-26$4.11$37.52229,400——
2021-11-24$4.17$38.0773,800——
2021-11-23$4.12$37.61219,200——
2021-11-22$4.24$38.71182,800——
2021-11-19$4.23$38.62154,100——
2021-11-18$4.27$38.98113,400——
2021-11-17$4.36$39.80160,800——
2021-11-16$4.38$39.99191,200——
2021-11-15$4.39$40.08264,500——
2021-11-12$4.40$39.85314,500——
2021-11-11$4.39$39.76155,100——
2021-11-10$4.38$39.67380,100——
2021-11-09$4.32$39.13264,900——
2021-11-08$4.32$39.13221,300——
2021-11-05$4.33$39.22192,700——
2021-11-04$4.27$38.67214,200——
2021-11-03$4.24$38.40221,300——
2021-11-02$4.23$38.31184,300——
2021-11-01$4.24$38.40257,700——
2021-10-29$4.25$38.49186,900——
2021-10-28$4.17$37.77282,000——
2021-10-27$4.17$37.77161,800——
2021-10-26$4.15$37.59337,100——
2021-10-25$4.11$37.22199,000——
2021-10-22$4.12$37.31166,500——
2021-10-21$4.17$37.77194,500——
2021-10-20$4.11$37.22131,700——
2021-10-19$4.13$37.40132,200——
2021-10-18$4.10$37.13245,600——
2021-10-15$4.14$37.50154,200——
2021-10-14$4.18$37.86180,300——
2021-10-13$4.24$38.08312,500——
2021-10-12$4.19$37.63175,900——
2021-10-11$4.18$37.55189,200——
2021-10-08$4.18$37.55160,100——
2021-10-07$4.12$37.01245,200——
2021-10-06$4.10$36.83178,500——
2021-10-05$4.03$36.20213,400——
2021-10-04$4.04$36.29356,200——
2021-10-01$4.07$36.56224,800——
2021-09-30$4.05$36.38192,400——
2021-09-29$4.02$36.11140,200——
2021-09-28$4.03$36.20210,400——
2021-09-27$4.08$36.65300,300——
2021-09-24$4.05$36.38150,400——
2021-09-23$4.04$36.29375,300——
2021-09-22$4.08$36.65157,100——
2021-09-21$4.12$37.01225,600——
2021-09-20$4.06$36.47572,500——
2021-09-17$4.20$37.72277,200——
2021-09-16$4.24$38.08197,900——
2021-09-15$4.30$38.62154,200——
2021-09-14$4.39$39.12171,500——
2021-09-13$4.40$39.21121,900——
2021-09-10$4.40$39.21117,500——
2021-09-09$4.42$39.3871,300——
2021-09-08$4.38$39.0388,700——
2021-09-07$4.39$39.12152,500——
2021-09-03$4.43$39.47109,800——
2021-09-02$4.41$39.30141,000——
2021-09-01$4.43$39.47134,100——
2021-08-31$4.41$39.30175,400——
2021-08-30$4.34$38.67129,900——
2021-08-27$4.41$39.30146,700——
2021-08-26$4.30$38.3283,800——
2021-08-25$4.36$38.85165,900——
2021-08-24$4.34$38.6794,700——
2021-08-23$4.29$38.23286,600——
2021-08-20$4.41$39.30180,500——
2021-08-19$4.23$37.69804,000——
2021-08-18$4.58$40.81109,800——
2021-08-17$4.62$41.17180,000——
2021-08-16$4.72$42.06145,700——
2021-08-13$4.74$41.92254,000——
2021-08-12$4.73$41.84141,400——
2021-08-11$4.73$41.84103,500——
2021-08-10$4.70$41.57175,200——
2021-08-09$4.69$41.48161,100——
2021-08-06$4.72$41.75152,400——
2021-08-05$4.72$41.7597,200——
2021-08-04$4.71$41.6695,300——
2021-08-03$4.67$41.30144,800——
2021-08-02$4.70$41.57140,900——
2021-07-30$4.68$41.39217,200——
2021-07-29$4.75$42.01189,500——
2021-07-28$4.79$42.37174,300——
2021-07-27$4.70$41.57165,500——
2021-07-26$4.81$42.54107,200——
2021-07-23$4.78$42.28146,200——
2021-07-22$4.82$42.6382,900——
2021-07-21$4.87$43.0784,700——
2021-07-20$4.80$42.45152,500——
2021-07-19$4.73$41.84346,200——
2021-07-16$4.84$42.8184,600——
2021-07-15$4.86$42.99189,400——
2021-07-14$4.91$43.12111,900——
2021-07-13$4.94$43.38127,600——
2021-07-12$4.96$43.56130,200——
2021-07-09$4.97$43.64174,600——
2021-07-08$4.95$43.47145,400——
2021-07-07$4.91$43.12223,200——
2021-07-06$4.90$43.03164,800——
2021-07-02$4.93$43.29155,700——
2021-07-01$4.94$43.38113,100——
2021-06-30$4.91$43.12181,600——
2021-06-29$4.92$43.21144,700——
2021-06-28$4.95$43.47154,300——
2021-06-25$4.95$43.47169,800——
2021-06-24$5.03$44.17127,700——
2021-06-23$5.01$44.00105,800——
2021-06-22$4.96$43.56146,700——
2021-06-21$4.99$43.82249,800——
2021-06-18$4.88$42.85257,400——
2021-06-17$5.03$44.17189,800——
2021-06-16$5.07$44.52156,900——
2021-06-15$5.06$44.44106,800——
2021-06-14$5.11$44.57228,600——
2021-06-11$5.07$44.22150,800——
2021-06-10$5.07$44.22122,300——
2021-06-09$5.08$44.31190,600——
2021-06-08$5.12$44.65252,900——
2021-06-07$5.04$43.96198,200——
2021-06-04$4.94$43.08164,400——
2021-06-03$4.96$43.26153,200——
2021-06-02$4.97$43.35235,400——
2021-06-01$4.96$43.26320,800——
2021-05-28$4.93$43.00194,100——
2021-05-27$4.89$42.65101,700——
2021-05-26$4.89$42.65184,400——
2021-05-25$4.80$41.86184,600——
2021-05-24$4.92$42.91141,300——
2021-05-21$4.87$42.4792,000——
2021-05-20$4.92$42.91149,400——
2021-05-19$4.87$42.47121,200——
2021-05-18$4.88$42.56184,700——
2021-05-17$4.88$42.56216,100——
2021-05-14$4.85$42.30142,000——
2021-05-13$4.83$42.12233,100——
2021-05-12$4.77$41.30440,200——
2021-05-11$4.95$42.85814,800——
2021-05-10$5.09$44.07543,600——
2021-05-07$5.00$43.29250,300——
2021-05-06$4.95$42.85143,500——
2021-05-05$5.03$43.55246,100——
2021-05-04$4.96$42.94215,800——
2021-05-03$4.96$42.94203,300——
2021-04-30$4.95$42.85275,200——
2021-04-29$5.00$43.29104,600——
2021-04-28$4.98$43.11174,600——
2021-04-27$4.94$42.77163,500——
2021-04-26$4.92$42.59226,600——
2021-04-23$4.99$43.20173,400——
2021-04-22$4.95$42.85207,000——
2021-04-21$4.96$42.94231,400——
2021-04-20$4.88$42.25239,700——
2021-04-19$4.80$41.56308,600——
2021-04-16$4.95$42.85203,600——
2021-04-15$4.90$42.42303,200——
2021-04-14$5.06$43.50345,900——
2021-04-13$5.06$43.50290,000——
2021-04-12$4.97$42.73290,200——
2021-04-09$4.96$42.64132,900——
2021-04-08$4.98$42.82143,800——
2021-04-07$4.99$42.90357,100——
2021-04-06$5.00$42.99618,800——
2021-04-05$4.72$40.58254,500——
2021-04-01$4.59$39.46184,100——
2021-03-31$4.64$39.89163,500——
2021-03-30$4.65$39.98205,700——
2021-03-29$4.66$40.06228,800——
2021-03-26$4.56$39.21509,400——
2021-03-25$4.76$40.92488,000——
2021-03-24$4.55$39.12766,500——
2021-03-23$4.30$36.97805,300——
2021-03-22$4.15$35.68297,300——
2021-03-19$4.11$35.34158,400——
2021-03-18$4.14$35.59132,200——
2021-03-17$4.20$36.11180,900——
2021-03-16$4.23$36.37168,700——
2021-03-15$4.32$36.84441,700——
2021-03-12$4.29$36.58412,900——
2021-03-11$4.17$35.56280,400——
2021-03-10$4.10$34.96452,500——
2021-03-09$4.08$34.79283,800——
2021-03-08$3.94$33.60300,700——
2021-03-05$3.87$33.00613,900——
2021-03-04$3.90$33.26449,000——
2021-03-03$3.98$33.94294,400——
2021-03-02$3.98$33.94295,600——
2021-03-01$4.02$34.28449,100——
2021-02-26$3.82$32.58310,100——
2021-02-25$3.86$32.92248,100——
2021-02-24$3.81$32.49813,100——
2021-02-23$3.97$33.86315,200——
2021-02-22$3.95$33.69159,200——
2021-02-19$3.89$33.17195,300——
2021-02-18$3.82$32.58242,100——
2021-02-17$3.85$32.83193,200——
2021-02-16$3.91$33.34397,000——
2021-02-12$3.92$33.43227,600——
2021-02-11$3.89$33.17266,900——
2021-02-10$3.98$33.64440,600——
2021-02-09$3.95$33.39296,900——
2021-02-08$3.92$33.14522,800——
2021-02-05$3.90$32.97457,100——
2021-02-04$3.90$32.97452,800——
2021-02-03$3.79$32.04219,100——
2021-02-02$3.71$31.36367,400——
2021-02-01$3.67$31.02383,200——
2021-01-29$3.53$29.84417,200——
2021-01-28$3.48$29.42402,300——
2021-01-27$3.57$30.18553,600——
2021-01-26$3.64$30.77328,200——
2021-01-25$3.65$30.85291,800——
2021-01-22$3.54$29.92436,900——
2021-01-21$3.55$30.01262,000——
2021-01-20$3.58$30.26348,900——
2021-01-19$3.42$28.91972,800——
2021-01-15$3.46$29.25293,000——
2021-01-14$3.56$30.09282,900——
2021-01-13$3.66$30.64470,200——
2021-01-12$3.53$29.55320,300——
2021-01-11$3.42$28.63389,100——
2021-01-08$3.40$28.47278,800——
2021-01-07$3.30$27.63309,600——
2021-01-06$3.33$27.88480,700——
2021-01-05$3.31$27.71399,200——
2021-01-04$3.18$26.62515,200——