NasdaqGS - Delayed Quote USD

Oxford Square Capital Corp. (OXSQ)

2.2800
-0.0300
(-1.30%)
At close: June 13 at 4:00:01 PM EDT
2.3091
+0.03
+(1.28%)
After hours: June 13 at 7:41:08 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20252.31002.32002.28002.28002.2800639,500
Jun 12, 20252.31002.32002.30002.31002.3100592,700
Jun 11, 20252.32002.33002.31002.31002.3100534,300
Jun 10, 20252.31002.32002.31002.32002.3200497,400
Jun 9, 20252.30002.32002.30002.31002.3100600,300
Jun 6, 20252.30002.33002.29002.29002.2900373,200
Jun 5, 20252.28002.29002.26002.28002.2800436,800
Jun 4, 20252.32002.33002.27002.28002.2800807,400
Jun 3, 20252.32002.33002.31002.31002.3100479,200
Jun 2, 20252.33002.34002.31002.33002.3300545,000
May 30, 20252.34002.34002.32002.33002.3300643,900
May 29, 20252.34002.35002.31002.33002.3300631,200
May 28, 20252.36002.38002.32002.33002.3300631,500
May 27, 20252.37002.39002.35002.36002.3600528,600
May 23, 20252.34002.36002.33002.36002.3600408,000
May 22, 20252.38002.38002.34002.35002.3500578,300
May 21, 20252.40002.41002.36002.37002.3700950,200
May 20, 20252.44002.44002.41002.42002.4200705,200
May 19, 20252.45002.46002.43002.44002.4400807,900
May 16, 2025 0.035 Dividend
May 16, 20252.45002.46002.43002.45002.4500473,700
May 15, 20252.46002.50002.45002.49002.4550859,800
May 14, 20252.49002.50002.45002.46002.4254755,600
May 13, 20252.48002.49002.47002.48002.4451614,300
May 12, 20252.49002.49002.47002.48002.4451680,500
May 9, 20252.46002.47002.45002.46002.4254443,900
May 8, 20252.48002.48002.44002.46002.4254418,400
May 7, 20252.46002.47002.45002.46002.4254284,200
May 6, 20252.47002.50002.44002.46002.4254270,200
May 5, 20252.53002.53002.45002.46002.4254593,500
May 2, 20252.54002.55002.51002.52002.4846446,200
May 1, 20252.54002.56002.52002.54002.5043312,200
Apr 30, 20252.55002.56002.49002.54002.5043493,100
Apr 29, 20252.56002.59002.54002.55002.5142342,000
Apr 28, 20252.54002.57002.52002.55002.5142428,000
Apr 25, 20252.44002.55002.43002.55002.5142544,600
Apr 24, 20252.45002.49002.44002.44002.4057373,300
Apr 23, 20252.48002.50002.44002.44002.4057368,300
Apr 22, 20252.44002.50002.43002.44002.4057337,300
Apr 21, 20252.48002.50002.40002.42002.3860480,600
Apr 17, 20252.48002.51002.46002.49002.4550410,600
Apr 16, 2025 0.035 Dividend
Apr 16, 20252.58002.60002.46002.48002.4451718,400
Apr 15, 20252.61002.64002.58002.64002.5684570,900
Apr 14, 20252.54002.63002.53002.60002.5295524,900
Apr 11, 20252.43002.52002.42002.52002.4516430,400
Apr 10, 20252.48002.50002.37002.42002.3544468,400
Apr 9, 20252.38002.51002.31002.48002.4127749,400
Apr 8, 20252.48002.49002.36002.37002.3057570,700
Apr 7, 20252.42002.44002.28002.38002.31541,033,500
Apr 4, 20252.54002.55002.44002.46002.3933743,400
Apr 3, 20252.55002.59002.53002.58002.5100318,500
Apr 2, 20252.61002.61002.56002.56002.4906411,000
Apr 1, 20252.61002.62002.58002.59002.5197371,600
Mar 31, 20252.55002.61002.51002.61002.5392431,800
Mar 28, 20252.56002.58002.54002.56002.4906513,800
Mar 27, 20252.57002.60002.56002.57002.5003243,900
Mar 26, 20252.58002.60002.56002.57002.5003322,500
Mar 25, 20252.59002.60002.58002.58002.5100239,900
Mar 24, 20252.59002.61002.58002.60002.5295335,600
Mar 21, 20252.59002.60002.58002.59002.5197228,500
Mar 20, 20252.61002.62002.58002.59002.5197289,000
Mar 19, 20252.60002.62002.59002.60002.5295308,600
Mar 18, 20252.60002.61002.56002.60002.5295436,700
Mar 17, 2025 0.035 Dividend
Mar 17, 20252.66002.66002.58002.59002.5197702,700
Mar 14, 20252.70002.72002.65002.65002.54411,115,000
Mar 13, 20252.72002.73002.67002.67002.5633348,500
Mar 12, 20252.72002.72002.67002.71002.6017562,900
Mar 11, 20252.78002.79002.65002.69002.5825819,100
Mar 10, 20252.81002.82002.76002.77002.6593626,000
Mar 7, 20252.83002.83002.80002.81002.6977425,200
Mar 6, 20252.82002.83002.79002.82002.7073239,400
Mar 5, 20252.82002.83002.79002.79002.6785400,100
Mar 4, 20252.84002.84002.78002.84002.7265452,000
Mar 3, 20252.81002.84002.80002.84002.7265581,500
Feb 28, 20252.83002.84002.79002.81002.6977524,500
Feb 27, 20252.80002.82002.78002.80002.6881425,900
Feb 26, 20252.76002.79002.76002.77002.6593158,500
Feb 25, 20252.81002.82002.75002.76002.6497394,900
Feb 24, 20252.84002.85002.81002.81002.6977262,100
Feb 21, 20252.84002.85002.83002.84002.7265284,800
Feb 20, 20252.83002.84002.82002.84002.7265229,400
Feb 19, 20252.81002.84002.80002.84002.7265228,800
Feb 18, 20252.79002.83002.79002.81002.6977377,200
Feb 14, 2025 0.035 Dividend
Feb 14, 20252.80002.84002.78002.80002.6881336,200
Feb 13, 20252.85002.87002.83002.85002.7025603,300
Feb 12, 20252.80002.85002.78002.84002.6930627,500
Feb 11, 20252.80002.81002.78002.80002.6551466,500
Feb 10, 20252.76002.79002.75002.79002.6456452,600
Feb 7, 20252.74002.78002.73002.76002.6171486,900
Feb 6, 20252.74002.75002.72002.74002.5982256,200
Feb 5, 20252.72002.74002.71002.74002.5982304,900
Feb 4, 20252.73002.74002.70002.70002.5602441,700
Feb 3, 20252.69002.74002.67002.73002.5887652,400
Jan 31, 20252.68002.72002.67002.71002.5697604,600
Jan 30, 20252.64002.68002.64002.67002.5318359,100
Jan 29, 20252.67002.67002.62002.64002.5033264,200
Jan 28, 20252.66002.66002.63002.64002.5033265,400
Jan 27, 20252.67002.68002.65002.66002.5223257,800
Jan 24, 20252.66002.68002.65002.67002.5318271,000
Jan 23, 20252.65002.66002.63002.66002.5223362,900
Jan 22, 20252.68002.68002.63002.65002.5128183,000
Jan 21, 20252.64002.66002.60002.66002.5223355,900
Jan 17, 2025 0.035 Dividend
Jan 17, 20252.64002.65002.61002.61002.4749428,300
Jan 16, 20252.67002.70002.65002.68002.5081613,600
Jan 15, 20252.62002.67002.62002.67002.4987591,000
Jan 14, 20252.56002.61002.56002.61002.4426511,500
Jan 13, 20252.56002.58002.51002.56002.3958542,600
Jan 10, 20252.56002.57002.53002.55002.3864331,400
Jan 8, 20252.58002.59002.53002.56002.3958270,600
Jan 7, 20252.57002.59002.56002.58002.4145342,600
Jan 6, 20252.56002.59002.52002.57002.4051595,000
Jan 3, 20252.53002.57002.50002.57002.4051545,700
Jan 2, 20252.45002.52002.44002.51002.3490543,300
Dec 31, 20242.41002.44002.40002.44002.2835863,100
Dec 30, 20242.45002.46002.40002.41002.25541,013,300
Dec 27, 20242.50002.50002.45002.46002.3022412,700
Dec 26, 20242.49002.50002.48002.49002.3303426,100
Dec 24, 20242.48002.50002.47002.50002.3396224,200
Dec 23, 20242.51002.52002.47002.48002.3209326,900
Dec 20, 20242.50002.53002.48002.50002.3396398,400
Dec 19, 20242.50002.51002.44002.48002.3209697,900
Dec 18, 20242.62002.62002.45002.46002.30221,444,300
Dec 17, 2024 0.035 Dividend
Dec 17, 20242.62002.63002.59002.60002.4332532,200
Dec 16, 20242.64002.65002.63002.64002.4379594,900
Dec 13, 20242.65002.66002.64002.65002.4471282,900
Dec 12, 20242.64002.65002.64002.65002.4471387,900
Dec 11, 20242.65002.66002.64002.65002.4471442,000
Dec 10, 20242.66002.66002.64002.66002.4564342,900
Dec 9, 20242.66002.67002.64002.65002.4471406,800
Dec 6, 20242.65002.67002.65002.66002.4564313,900
Dec 5, 20242.65002.66002.64002.65002.4471321,100
Dec 4, 20242.66002.68002.64002.65002.4471375,700
Dec 3, 20242.69002.69002.64002.64002.4379418,300
Dec 2, 20242.70002.71002.66002.67002.4656479,300
Nov 29, 20242.70002.72002.68002.70002.4933292,000
Nov 27, 20242.64002.68002.64002.68002.4748344,500
Nov 26, 20242.67002.67002.63002.63002.4287324,300
Nov 25, 20242.64002.68002.64002.67002.4656374,500
Nov 22, 20242.63002.64002.62002.62002.4194611,600
Nov 21, 20242.65002.66002.63002.64002.4379479,900
Nov 20, 20242.70002.71002.66002.66002.4564683,700
Nov 19, 20242.70002.72002.68002.72002.5118310,300
Nov 18, 20242.71002.73002.69002.70002.4933465,400
Nov 15, 2024 0.035 Dividend
Nov 15, 20242.77002.79002.67002.70002.49331,084,600
Nov 14, 20242.80002.83002.78002.80002.5533894,900
Nov 13, 20242.86002.86002.79002.80002.5533560,600
Nov 12, 20242.87002.87002.82002.85002.5989781,200
Nov 11, 20242.93002.93002.86002.87002.6172654,000
Nov 8, 20242.96002.96002.91002.91002.6536513,800
Nov 7, 20242.92002.95002.92002.95002.6901339,100
Nov 6, 20242.90002.94002.89002.92002.6627369,700
Nov 5, 20242.90002.91002.87002.90002.6445340,700
Nov 4, 20242.92002.92002.90002.90002.6445284,800
Nov 1, 20242.92002.95002.91002.93002.6719425,200
Oct 31, 20242.91002.93002.90002.92002.6627337,000
Oct 30, 20242.90002.91002.88002.91002.6536215,900
Oct 29, 20242.89002.90002.88002.89002.6354204,800
Oct 28, 20242.90002.91002.89002.89002.6354186,600
Oct 25, 20242.89002.91002.89002.90002.6445208,600
Oct 24, 20242.89002.92002.88002.91002.6536351,900
Oct 23, 20242.90002.92002.89002.89002.6354217,700
Oct 22, 20242.92002.92002.88002.90002.6445299,000
Oct 21, 20242.92002.92002.89002.91002.6536352,700
Oct 18, 20242.93002.94002.91002.91002.6536431,100
Oct 17, 2024 0.035 Dividend
Oct 17, 20242.95002.95002.90002.94002.6810626,600
Oct 16, 20242.95002.99002.95002.98002.68551,030,500
Oct 15, 20242.94002.96002.93002.95002.6585649,200
Oct 14, 20242.92002.94002.91002.93002.6405506,000
Oct 11, 20242.91002.92002.90002.92002.6315322,500
Oct 10, 20242.91002.91002.90002.91002.6225215,300
Oct 9, 20242.90002.91002.90002.90002.6134330,100
Oct 8, 20242.89002.91002.88002.91002.6225337,200
Oct 7, 20242.88002.92002.87002.88002.5954443,000
Oct 4, 20242.84002.88002.84002.88002.5954321,800
Oct 3, 20242.82002.85002.81002.84002.5594395,900
Oct 2, 20242.81002.83002.80002.83002.5504290,900
Oct 1, 20242.82002.83002.80002.80002.5233353,000
Sep 30, 20242.81002.83002.79002.83002.5504566,200
Sep 27, 20242.75002.80002.75002.80002.5233358,100
Sep 26, 20242.76002.76002.74002.75002.4783517,200
Sep 25, 20242.76002.78002.75002.75002.4783547,500
Sep 24, 20242.80002.81002.76002.76002.4873714,400
Sep 23, 20242.80002.81002.80002.81002.5323408,400
Sep 20, 20242.82002.82002.79002.79002.5143555,200
Sep 19, 20242.84002.85002.80002.80002.5233925,300
Sep 18, 20242.88002.88002.83002.84002.5594922,400
Sep 17, 20242.88002.89002.86002.87002.5864654,300
Sep 16, 2024 0.035 Dividend
Sep 16, 20242.91002.92002.85002.87002.58641,282,900
Sep 13, 20242.92002.94002.92002.94002.61801,118,500
Sep 12, 20242.91002.92002.91002.92002.6001344,400
Sep 11, 20242.91002.92002.89002.90002.5823319,000
Sep 10, 20242.92002.93002.90002.91002.5912733,400
Sep 9, 20242.94002.94002.91002.92002.6001492,300
Sep 6, 20242.94002.95002.91002.92002.6001384,100
Sep 5, 20242.93002.94002.92002.94002.6180453,100
Sep 4, 20242.95002.95002.92002.93002.6091620,100
Sep 3, 20242.94002.96002.94002.95002.6269489,900
Aug 30, 20242.95002.96002.93002.94002.6180488,300
Aug 29, 20242.93002.94002.93002.94002.6180351,600
Aug 28, 20242.95002.95002.92002.93002.6091370,900
Aug 27, 20242.95002.96002.94002.95002.6269273,800
Aug 26, 20242.96002.96002.94002.94002.6180371,000
Aug 23, 20242.96002.96002.94002.95002.6269449,300
Aug 22, 20242.96002.97002.95002.96002.6358302,200
Aug 21, 20242.96002.97002.95002.96002.6358514,600
Aug 20, 20242.98002.99002.95002.96002.6358447,300
Aug 19, 20242.96002.98002.96002.98002.6536400,600
Aug 16, 2024 0.035 Dividend
Aug 16, 20243.02003.03002.96002.97002.6447703,500
Aug 15, 20243.06003.07003.03003.04002.6758383,400
Aug 14, 20243.03003.06003.02003.06002.6934326,200
Aug 13, 20243.02003.03003.02003.03002.6670218,200
Aug 12, 20243.00003.02002.99003.02002.6582289,100
Aug 9, 20242.99003.00002.99003.00002.6406148,100
Aug 8, 20243.00003.00002.97002.97002.6142201,700
Aug 7, 20242.97003.00002.97002.98002.6230187,500
Aug 6, 20242.97002.99002.96002.97002.6142260,300
Aug 5, 20242.99002.99002.93002.96002.6054619,800
Aug 2, 20243.00003.01002.99003.00002.6406233,300
Aug 1, 20243.00003.03003.00003.00002.6406236,600
Jul 31, 20243.01003.05003.00003.02002.6582268,400
Jul 30, 20242.99003.00002.98003.00002.6406185,900
Jul 29, 20243.00003.00002.98002.99002.6318168,500
Jul 26, 20242.98003.00002.97002.98002.6230211,000
Jul 25, 20242.97003.00002.97002.98002.6230186,700
Jul 24, 20242.98003.01002.97002.98002.6230272,000
Jul 23, 20243.01003.02002.99003.00002.6406377,600
Jul 22, 20243.02003.03003.00003.01002.6494175,700
Jul 19, 20243.01003.02003.00003.02002.6582118,500
Jul 18, 20243.03003.05003.00003.01002.6494329,600
Jul 17, 2024 0.035 Dividend
Jul 17, 20243.04003.06003.02003.05002.6846495,700
Jul 16, 20243.03003.10003.03003.10002.6978856,000
Jul 15, 20243.03003.03003.01003.02002.6282802,000
Jul 12, 20243.01003.02002.99003.01002.6195388,200
Jul 11, 20243.00003.01002.98002.99002.6021418,400
Jul 10, 20242.99002.99002.97002.99002.6021201,800
Jul 9, 20242.98003.00002.96002.97002.5847276,100
Jul 8, 20242.96002.99002.96002.99002.6021230,000
Jul 5, 20242.96002.97002.95002.96002.5760230,600
Jul 3, 20242.93002.96002.92002.96002.5760245,300
Jul 2, 20242.93002.93002.91002.92002.5412972,500
Jul 1, 20242.95002.95002.92002.92002.5412284,100
Jun 28, 20242.97002.98002.91002.94002.5586409,200
Jun 27, 20242.94002.97002.93002.94002.5586298,800
Jun 26, 20242.94002.95002.93002.94002.5586231,500
Jun 25, 20242.95002.95002.93002.94002.5586261,900
Jun 24, 20242.95002.96002.94002.94002.5586490,900
Jun 21, 20242.97002.98002.95002.96002.5760213,700
Jun 20, 20242.96002.98002.95002.96002.5760519,500
Jun 18, 20243.00003.01002.96002.98002.5934436,000
Jun 17, 20243.00003.02002.98003.00002.6108387,500
Jun 14, 2024 0.035 Dividend
Jun 14, 20243.00003.02002.97003.02002.6282287,100

Related Tickers

HRZN Horizon Technology Finance Corporation
7.53
-0.13%
 
EARN Ellington Credit Company
5.73
-0.69%
 
JQC Nuveen Credit Strategies Income Fund
5.32
+0.08%
 
PSEC Prospect Capital Corporation
3.2900
-2.37%
 
OCCI OFS Credit Company, Inc.
6.31
-1.10%
 
OXLC Oxford Lane Capital Corp.
4.3700
0.00%
 
TPVG TriplePoint Venture Growth BDC Corp.
7.21
-2.17%
 
GECC Great Elm Capital Corp.
11.05
+0.55%
 
OFS OFS Capital Corporation
8.99
+0.67%
 
SCM Stellus Capital Investment Corporation
13.67
-1.01%