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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.86$35.13344,200——
2023-12-28$2.86$35.13366,700——
2023-12-27$2.88$35.37320,600——
2023-12-26$2.88$35.37263,100——
2023-12-22$2.89$35.50186,500——
2023-12-21$2.87$35.25190,900——
2023-12-20$2.85$35.00385,600——
2023-12-19$2.88$35.37278,800——
2023-12-18$2.88$35.37234,000——
2023-12-15$2.86$35.13332,500——
2023-12-14$2.90$35.62294,400——
2023-12-13$2.92$35.43372,000——
2023-12-12$2.92$35.43129,000——
2023-12-11$2.93$35.56229,100——
2023-12-08$2.94$35.68191,700——
2023-12-07$2.93$35.56129,100——
2023-12-06$2.92$35.43178,300——
2023-12-05$2.92$35.43179,200——
2023-12-04$2.98$36.16171,000——
2023-12-01$2.92$35.43324,100——
2023-11-30$2.91$35.31256,200——
2023-11-29$2.92$35.43134,700——
2023-11-28$2.90$35.19140,500——
2023-11-27$2.87$34.83112,700——
2023-11-24$2.90$35.1969,400——
2023-11-22$2.87$34.83163,400——
2023-11-21$2.88$34.9594,200——
2023-11-20$2.92$35.43192,000——
2023-11-17$2.91$35.31179,500——
2023-11-16$2.85$34.58321,600——
2023-11-15$2.93$35.56212,100——
2023-11-14$2.98$35.74365,600——
2023-11-13$2.98$35.74208,200——
2023-11-10$2.95$35.38122,400——
2023-11-09$2.93$35.14138,700——
2023-11-08$2.97$35.62140,800——
2023-11-07$2.94$35.26246,800——
2023-11-06$2.97$35.62176,600——
2023-11-03$3.04$36.46202,000——
2023-11-02$2.96$35.50202,300——
2023-11-01$2.92$35.02154,200——
2023-10-31$2.89$34.66141,500——
2023-10-30$2.83$33.94237,300——
2023-10-27$2.88$34.54162,800——
2023-10-26$2.89$34.66173,000——
2023-10-25$2.89$34.66153,800——
2023-10-24$2.89$34.66101,700——
2023-10-23$2.88$34.54182,300——
2023-10-20$2.93$35.14148,100——
2023-10-19$2.99$35.86204,300——
2023-10-18$3.00$35.98206,100——
2023-10-17$3.09$37.06137,800——
2023-10-16$3.06$36.70219,400——
2023-10-13$3.10$36.76357,700——
2023-10-12$3.05$36.16207,500——
2023-10-11$3.05$36.16143,700——
2023-10-10$3.05$36.16197,900——
2023-10-09$3.01$35.69207,700——
2023-10-06$3.02$35.81112,200——
2023-10-05$3.00$35.57159,100——
2023-10-04$2.97$35.22146,100——
2023-10-03$2.94$34.86209,200——
2023-10-02$2.98$35.33385,600——
2023-09-29$3.01$35.69306,900——
2023-09-28$2.99$35.45116,600——
2023-09-27$3.00$35.57378,500——
2023-09-26$2.88$34.15264,100——
2023-09-25$2.91$34.50151,200——
2023-09-22$2.92$34.62188,300——
2023-09-21$2.94$34.86142,400——
2023-09-20$2.97$35.22143,500——
2023-09-19$2.98$35.33226,800——
2023-09-18$2.95$34.98375,300——
2023-09-15$3.01$35.69194,700——
2023-09-14$3.07$36.40356,300——
2023-09-13$3.12$35.16453,600——
2023-09-12$3.13$35.27236,000——
2023-09-11$3.15$35.49413,200——
2023-09-08$3.13$35.27322,400——
2023-09-07$3.10$34.93212,900——
2023-09-06$3.11$35.04228,900——
2023-09-05$3.08$34.71263,200——
2023-09-01$3.11$35.04309,500——
2023-08-31$3.10$34.93601,000——
2023-08-30$3.14$35.38376,300——
2023-08-29$3.22$36.28355,000——
2023-08-28$3.15$35.49275,400——
2023-08-25$3.11$35.04231,700——
2023-08-24$3.08$34.71298,000——
2023-08-23$3.07$34.59261,700——
2023-08-22$3.01$33.92352,200——
2023-08-21$3.06$34.48374,000——
2023-08-18$3.16$35.61244,800——
2023-08-17$3.15$35.49287,900——
2023-08-16$3.17$35.72418,200——
2023-08-15$3.29$36.68456,700——
2023-08-14$3.22$35.90595,900——
2023-08-11$3.15$35.12346,700——
2023-08-10$3.04$33.89236,800——
2023-08-09$2.98$33.22181,600——
2023-08-08$2.99$33.33267,200——
2023-08-07$3.02$33.67312,100——
2023-08-04$3.04$33.89233,100——
2023-08-03$3.05$34.00228,200——
2023-08-02$3.07$34.22303,400——
2023-08-01$3.06$34.11306,200——
2023-07-31$3.05$34.00318,400——
2023-07-28$3.04$33.89183,000——
2023-07-27$3.02$33.67296,000——
2023-07-26$3.02$33.67228,600——
2023-07-25$2.95$32.89150,000——
2023-07-24$2.97$33.11251,600——
2023-07-21$2.93$32.66181,100——
2023-07-20$2.95$32.89306,100——
2023-07-19$3.02$33.67152,600——
2023-07-18$2.98$33.22261,000——
2023-07-17$2.94$32.78207,300——
2023-07-14$2.93$32.66246,300——
2023-07-13$3.04$33.50574,900——
2023-07-12$2.96$32.62414,000——
2023-07-11$2.88$31.74285,700——
2023-07-10$2.85$31.41370,000——
2023-07-07$2.79$30.74355,100——
2023-07-06$2.74$30.19130,000——
2023-07-05$2.74$30.19241,100——
2023-07-03$2.73$30.08238,400——
2023-06-30$2.65$29.20445,200——
2023-06-29$2.66$29.31139,700——
2023-06-28$2.64$29.09255,300——
2023-06-27$2.61$28.76238,500——
2023-06-26$2.63$28.98313,100——
2023-06-23$2.64$29.09571,800——
2023-06-22$2.69$29.64243,500——
2023-06-21$2.69$29.64129,300——
2023-06-20$2.69$29.64227,800——
2023-06-16$2.72$29.97187,500——
2023-06-15$2.73$30.08166,200——
2023-06-14$2.71$29.48315,800——
2023-06-13$2.71$29.48779,500——
2023-06-12$2.74$29.80402,700——
2023-06-09$2.73$29.70387,900——
2023-06-08$2.75$29.91428,100——
2023-06-07$2.77$30.13676,000——
2023-06-06$2.78$30.24705,900——
2023-06-05$2.84$30.89307,800——
2023-06-02$2.89$31.44341,200——
2023-06-01$2.85$31.00394,200——
2023-05-31$2.82$30.67256,700——
2023-05-30$2.88$31.33168,800——
2023-05-26$2.86$31.11227,300——
2023-05-25$2.78$30.24511,100——
2023-05-24$2.86$31.11341,200——
2023-05-23$2.93$31.87221,100——
2023-05-22$2.87$31.22714,400——
2023-05-19$2.99$32.52496,500——
2023-05-18$3.02$32.85374,000——
2023-05-17$3.06$33.28244,000——
2023-05-16$3.08$33.50272,600——
2023-05-15$3.07$33.01362,300——
2023-05-12$3.10$33.34986,500——
2023-05-11$3.08$33.12393,000——
2023-05-10$3.12$33.551,305,100——
2023-05-09$3.08$33.1267,100——
2023-05-08$3.10$33.34211,900——
2023-05-05$3.04$32.69150,100——
2023-05-04$2.99$32.15281,200——
2023-05-03$3.01$32.37176,100——
2023-05-02$3.04$32.69253,500——
2023-05-01$3.06$32.91162,600——
2023-04-28$3.08$33.12114,500——
2023-04-27$3.04$32.6994,600——
2023-04-26$3.01$32.37113,000——
2023-04-25$3.01$32.37111,100——
2023-04-24$3.07$33.0173,600——
2023-04-21$3.05$32.8056,800——
2023-04-20$3.03$32.58162,000——
2023-04-19$3.08$33.1273,900——
2023-04-18$3.10$33.34116,600——
2023-04-17$3.12$33.5578,600——
2023-04-14$3.12$33.55125,100——
2023-04-13$3.14$33.77116,000——
2023-04-12$3.14$33.39159,500——
2023-04-11$3.12$33.18118,700——
2023-04-10$3.13$33.28130,900——
2023-04-06$3.10$32.96119,200——
2023-04-05$3.12$33.1855,700——
2023-04-04$3.13$33.2899,200——
2023-04-03$3.12$33.18157,800——
2023-03-31$3.16$33.60149,800——
2023-03-30$3.11$33.07178,400——
2023-03-29$3.19$33.92192,000——
2023-03-28$3.03$32.22119,100——
2023-03-27$3.06$32.54143,700——
2023-03-24$3.11$33.0782,100——
2023-03-23$3.05$32.43128,100——
2023-03-22$3.07$32.64158,400——
2023-03-21$3.08$32.75213,000——
2023-03-20$3.07$32.64107,900——
2023-03-17$3.06$32.54242,800——
2023-03-16$3.20$34.03144,300——
2023-03-15$3.18$33.44168,300——
2023-03-14$3.26$34.28193,100——
2023-03-13$3.15$33.13356,200——
2023-03-10$3.24$34.07217,400——
2023-03-09$3.39$35.65332,500——
2023-03-08$3.53$37.1271,700——
2023-03-07$3.55$37.33171,000——
2023-03-06$3.57$37.54148,800——
2023-03-03$3.59$37.75108,900——
2023-03-02$3.62$38.0794,700——
2023-03-01$3.57$37.54208,600——
2023-02-28$3.50$36.81182,000——
2023-02-27$3.50$36.81141,300——
2023-02-24$3.57$37.54172,400——
2023-02-23$3.51$36.91121,400——
2023-02-22$3.55$37.3383,500——
2023-02-21$3.49$36.70130,600——
2023-02-17$3.59$37.7562,600——
2023-02-16$3.59$37.75196,000——
2023-02-15$3.52$37.0273,600——
2023-02-14$3.51$36.9165,200——
2023-02-13$3.57$37.5496,700——
2023-02-10$3.59$37.39201,300——
2023-02-09$3.55$36.97115,500——
2023-02-08$3.58$37.28214,200——
2023-02-07$3.66$38.12174,300——
2023-02-06$3.55$36.97109,900——
2023-02-03$3.58$37.28136,200——
2023-02-02$3.62$37.70183,800——
2023-02-01$3.61$37.59163,200——
2023-01-31$3.64$37.91192,800——
2023-01-30$3.52$36.66117,400——
2023-01-27$3.56$37.07198,800——
2023-01-26$3.42$35.6295,400——
2023-01-25$3.41$35.5152,800——
2023-01-24$3.41$35.51139,400——
2023-01-23$3.40$35.41394,800——
2023-01-20$3.45$35.9373,500——
2023-01-19$3.42$35.62116,800——
2023-01-18$3.49$36.34183,400——
2023-01-17$3.57$37.18143,000——
2023-01-13$3.50$36.45147,400——
2023-01-12$3.53$36.40468,800——
2023-01-11$3.39$34.95149,900——
2023-01-10$3.36$34.64133,900——
2023-01-09$3.35$34.54188,200——
2023-01-06$3.28$33.82126,200——
2023-01-05$3.20$32.99144,200——
2023-01-04$3.20$32.9992,700——
2023-01-03$3.13$32.27180,300——