5 DAY PERFORMANCE
-6.77%
1 MONTH PERFORMANCE
-2.72%
3 MONTH PERFORMANCE
-5.79%
6 MONTH PERFORMANCE
-4.79%
YEAR-TO-DATE PERFORMANCE
+1.70%
1 YEAR PERFORMANCE
-27.24%
Oxford Square Capital Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.96 | $1.91 (-2.3%) | $1.96 | $1.88 | 2.03 M | $166.85 M |
| 05/05/2026 | $1.95 | $1.96 (0.51%) | $1.96 | $1.92 | 7.49 M | $173.03 M |
| 05/04/2026 | $1.91 | $1.95 (2.09%) | $1.98 | $1.91 | 2.44 M | $172.14 M |
| 05/01/2026 | $1.92 | $1.92 (0%) | $1.94 | $1.91 | 1.14 M | $169.49 M |
| 04/30/2026 | $1.89 | $1.93 (2.12%) | $1.93 | $1.86 | 1.71 M | $170.38 M |
| 04/29/2026 | $1.77 | $1.84 (3.95%) | $1.86 | $1.75 | 1.95 M | $162.43 M |
| 04/28/2026 | $1.85 | $1.81 (-2.16%) | $1.88 | $1.81 | 1.68 M | $159.78 M |
| 04/27/2026 | $1.90 | $1.88 (-1.05%) | $1.90 | $1.88 | 803.30 K | $165.96 M |
| 04/24/2026 | $1.90 | $1.89 (-0.53%) | $1.91 | $1.88 | 802.30 K | $146.37 M |
| 04/23/2026 | $1.90 | $1.90 (0%) | $1.90 | $1.87 | 611.60 K | $147.15 M |
| 04/22/2026 | $1.89 | $1.88 (-0.53%) | $1.92 | $1.88 | 857.11 K | $145.60 M |
| 04/21/2026 | $1.88 | $1.88 (0%) | $1.90 | $1.85 | 795.80 K | $145.60 M |
| 04/20/2026 | $1.90 | $1.89 (-0.53%) | $1.90 | $1.88 | 665.90 K | $146.37 M |
| 04/17/2026 | $1.88 | $1.90 (1.06%) | $1.90 | $1.86 | 1.37 M | $147.15 M |
| 04/16/2026 | $1.85 | $1.87 (1.08%) | $1.90 | $1.83 | 1.26 M | $144.83 M |
| 04/15/2026 | $1.91 | $1.89 (-1.05%) | $1.95 | $1.89 | 2.12 M | $146.37 M |
| 04/14/2026 | $1.87 | $1.91 (2.14%) | $1.91 | $1.87 | 1.29 M | $147.92 M |
| 04/13/2026 | $1.88 | $1.87 (-0.53%) | $1.88 | $1.85 | 1.03 M | $144.83 M |
| 04/10/2026 | $1.85 | $1.87 (1.08%) | $1.87 | $1.84 | 984.60 K | $144.83 M |
| 04/09/2026 | $1.83 | $1.85 (1.09%) | $1.87 | $1.83 | 833.30 K | $143.28 M |
| 04/08/2026 | $1.83 | $1.83 (0%) | $1.85 | $1.82 | 723.80 K | $141.73 M |
| 04/07/2026 | $1.83 | $1.80 (-1.64%) | $1.83 | $1.80 | 1.18 M | $139.40 M |
| 04/06/2026 | $1.82 | $1.84 (1.1%) | $1.85 | $1.81 | 1.45 M | $142.50 M |
| 04/02/2026 | $1.77 | $1.81 (2.26%) | $1.81 | $1.77 | 921.00 K | $140.18 M |
| 04/01/2026 | $1.78 | $1.77 (-0.56%) | $1.79 | $1.75 | 767.30 K | $137.08 M |
| 03/31/2026 | $1.75 | $1.77 (1.14%) | $1.80 | $1.74 | 1.99 M | $137.08 M |
| 03/30/2026 | $1.68 | $1.73 (2.98%) | $1.76 | $1.68 | 1.44 M | $133.98 M |
| 03/27/2026 | $1.67 | $1.68 (0.6%) | $1.72 | $1.67 | 979.20 K | $130.11 M |
| 03/26/2026 | $1.67 | $1.68 (0.6%) | $1.69 | $1.66 | 780.00 K | $130.11 M |
| 03/25/2026 | $1.72 | $1.68 (-2.33%) | $1.74 | $1.68 | 1.54 M | $130.11 M |
| 03/24/2026 | $1.73 | $1.71 (-1.16%) | $1.75 | $1.71 | 2.09 M | $132.43 M |
| 03/23/2026 | $1.70 | $1.71 (0.59%) | $1.74 | $1.69 | 3.23 M | $132.43 M |
| 03/20/2026 | $1.75 | $1.70 (-2.86%) | $1.75 | $1.70 | 1.35 M | $131.66 M |
| 03/19/2026 | $1.70 | $1.72 (1.18%) | $1.75 | $1.70 | 1.55 M | $133.21 M |
| 03/18/2026 | $1.71 | $1.70 (-0.58%) | $1.72 | $1.69 | 1.15 M | $131.66 M |
| 03/17/2026 | $1.73 | $1.72 (-0.58%) | $1.75 | $1.71 | 1.59 M | $133.21 M |
| 03/16/2026 | $1.77 | $1.75 (-1.13%) | $1.79 | $1.74 | 2.38 M | $135.53 M |
| 03/13/2026 | $1.77 | $1.74 (-1.69%) | $1.79 | $1.73 | 1.37 M | $134.76 M |
| 03/12/2026 | $1.81 | $1.75 (-3.31%) | $1.82 | $1.75 | 1.90 M | $135.53 M |
| 03/11/2026 | $1.80 | $1.81 (0.56%) | $1.84 | $1.80 | 1.17 M | $140.18 M |
| 03/10/2026 | $1.80 | $1.79 (-0.56%) | $1.83 | $1.79 | 1.23 M | $138.63 M |
| 03/09/2026 | $1.82 | $1.79 (-1.65%) | $1.83 | $1.78 | 2.22 M | $138.63 M |
| 03/06/2026 | $1.86 | $1.85 (-0.54%) | $1.87 | $1.84 | 888.46 K | $143.28 M |
| 03/05/2026 | $1.83 | $1.86 (1.64%) | $1.88 | $1.83 | 1.17 M | $144.05 M |
| 03/04/2026 | $1.85 | $1.83 (-1.08%) | $1.85 | $1.81 | 887.79 K | $141.73 M |
| 03/03/2026 | $1.75 | $1.82 (4%) | $1.85 | $1.72 | 2.02 M | $140.95 M |
| 03/02/2026 | $1.75 | $1.82 (4%) | $1.82 | $1.75 | 1.09 M | $140.95 M |
| 02/27/2026 | $1.81 | $1.77 (-2.21%) | $1.81 | $1.77 | 1.08 M | $140.47 M |
| 02/26/2026 | $1.83 | $1.80 (-1.64%) | $1.83 | $1.76 | 1.54 M | $142.85 M |
| 02/25/2026 | $1.77 | $1.84 (3.95%) | $1.85 | $1.77 | 1.16 M | $146.03 M |
| 02/24/2026 | $1.73 | $1.77 (2.31%) | $1.80 | $1.72 | 1.55 M | $140.47 M |
| 02/23/2026 | $1.80 | $1.73 (-3.89%) | $1.81 | $1.72 | 1.74 M | $137.30 M |
| 02/20/2026 | $1.80 | $1.78 (-1.11%) | $1.81 | $1.75 | 973.53 K | $141.26 M |
| 02/19/2026 | $1.85 | $1.81 (-2.16%) | $1.86 | $1.79 | 1.25 M | $143.65 M |
| 02/18/2026 | $1.75 | $1.83 (4.57%) | $1.85 | $1.74 | 1.27 M | $145.23 M |
| 02/17/2026 | $1.78 | $1.75 (-1.69%) | $1.78 | $1.73 | 2.86 M | $138.88 M |
| 02/13/2026 | $1.88 | $1.81 (-3.72%) | $1.89 | $1.81 | 1.72 M | $143.65 M |
| 02/12/2026 | $1.91 | $1.92 (0.52%) | $1.93 | $1.89 | 1.99 M | $152.38 M |
| 02/11/2026 | $1.90 | $1.90 (0%) | $1.92 | $1.87 | 1.34 M | $150.79 M |
| 02/10/2026 | $1.91 | $1.89 (-1.05%) | $1.92 | $1.88 | 1.45 M | $149.99 M |
| 02/09/2026 | $1.92 | $1.91 (-0.52%) | $1.92 | $1.88 | 915.20 K | $151.58 M |
| 02/06/2026 | $1.88 | $1.90 (1.06%) | $1.92 | $1.84 | 868.30 K | $150.79 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
