MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
OXSQ — Oxford Square Capital Corp.
NasdaqOxford Square Capital Corp.
$1.29
+0.01(+0.78%)
- O
- 1.28
- H
- 1.30
- L
- 1.28
- V
- 1.21M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$1.29
Period Return-46.69%
Period High$2.59
Period Low$1.05
Avg Daily Volume1.21M
Total Trading Days365
OXSQ — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $1.28 | $1.30 | $1.28 | $1.29 | +$0.01 | +0.78% | 1,209,976 | $1.29 | $1.28 $1.30 |
| Sep 30, 2026 | $1.28 | $1.30 | $1.27 | $1.28 | +$0.00 | +0.00% | 1,550,153 | $1.29 | $1.27 $1.30 |
| Sep 29, 2026 | $1.28 | $1.29 | $1.26 | $1.28 | +$0.01 | +0.79% | 1,150,461 | $1.28 | $1.26 $1.29 |
| Sep 28, 2026 | $1.27 | $1.28 | $1.26 | $1.27 | +$0.00 | +0.00% | 1,083,686 | $1.27 | $1.26 $1.28 |
| Sep 25, 2026 | $1.26 | $1.28 | $1.26 | $1.27 | +$0.00 | +0.00% | 584,716 | $1.27 | $1.26 $1.28 |
| Sep 24, 2026 | $1.28 | $1.28 | $1.25 | $1.27 | +$0.00 | +0.00% | 830,074 | $1.27 | $1.25 $1.28 |
| Sep 23, 2026 | $1.26 | $1.28 | $1.26 | $1.27 | +$0.01 | +0.79% | 734,118 | $1.27 | $1.26 $1.28 |
| Sep 22, 2026 | $1.27 | $1.28 | $1.26 | $1.26 | +$0.00 | +0.00% | 681,487 | $1.27 | $1.26 $1.28 |
| Sep 21, 2026 | $1.26 | $1.28 | $1.26 | $1.26 | $-0.01 | -0.79% | 1,050,665 | $1.27 | $1.26 $1.28 |
| Sep 18, 2026 | $1.27 | $1.28 | $1.24 | $1.27 | +$0.00 | +0.00% | 1,207,596 | $1.26 | $1.24 $1.28 |
| Sep 17, 2026 | $1.29 | $1.29 | $1.25 | $1.27 | $-0.01 | -0.78% | 1,820,589 | $1.27 | $1.25 $1.29 |
| Sep 16, 2026 | $1.29 | $1.30 | $1.25 | $1.28 | $-0.04 | -3.03% | 2,296,915 | $1.27 | $1.25 $1.30 |
| Sep 15, 2026 | $1.36 | $1.36 | $1.30 | $1.32 | $-0.03 | -2.22% | 2,800,693 | $1.32 | $1.30 $1.36 |
| Sep 14, 2026 | $1.35 | $1.36 | $1.34 | $1.35 | +$0.01 | +0.75% | 1,398,472 | $1.35 | $1.34 $1.36 |
| Sep 11, 2026 | $1.35 | $1.36 | $1.34 | $1.34 | +$0.00 | +0.00% | 1,511,765 | $1.35 | $1.34 $1.36 |
| Sep 10, 2026 | $1.34 | $1.34 | $1.33 | $1.34 | +$0.00 | +0.00% | 962,718 | $1.34 | $1.33 $1.34 |
| Sep 9, 2026 | $1.33 | $1.35 | $1.32 | $1.34 | +$0.01 | +0.75% | 1,175,722 | $1.33 | $1.32 $1.35 |
| Sep 8, 2026 | $1.36 | $1.37 | $1.32 | $1.33 | $-0.02 | -1.48% | 1,595,082 | $1.34 | $1.32 $1.37 |
| Sep 4, 2026 | $1.35 | $1.36 | $1.34 | $1.35 | +$0.00 | +0.00% | 1,079,747 | $1.35 | $1.34 $1.36 |
| Sep 3, 2026 | $1.36 | $1.38 | $1.35 | $1.35 | $-0.01 | -0.37% | 1,544,740 | $1.36 | $1.35 $1.38 |
| Sep 2, 2026 | $1.36 | $1.37 | $1.34 | $1.36 | +$0.02 | +1.12% | 1,172,537 | $1.35 | $1.34 $1.37 |
| Sep 1, 2026 | $1.35 | $1.36 | $1.31 | $1.34 | +$0.00 | +0.00% | 1,120,647 | $1.34 | $1.31 $1.36 |
| Aug 31, 2026 | $1.38 | $1.39 | $1.34 | $1.34 | $-0.03 | -1.83% | 1,964,840 | $1.36 | $1.34 $1.39 |
| Aug 28, 2026 | $1.36 | $1.39 | $1.36 | $1.37 | +$0.01 | +0.37% | 942,441 | $1.37 | $1.36 $1.39 |
| Aug 27, 2026 | $1.36 | $1.39 | $1.34 | $1.36 | +$0.01 | +0.74% | 976,476 | $1.36 | $1.34 $1.39 |
| Aug 26, 2026 | $1.37 | $1.37 | $1.34 | $1.35 | $-0.02 | -1.46% | 1,147,000 | $1.35 | $1.34 $1.37 |
| Aug 25, 2026 | $1.40 | $1.41 | $1.36 | $1.37 | $-0.02 | -1.44% | 1,843,493 | $1.37 | $1.36 $1.41 |
| Aug 24, 2026 | $1.41 | $1.42 | $1.38 | $1.39 | $-0.02 | -1.42% | 1,364,866 | $1.40 | $1.38 $1.42 |
| Aug 21, 2026 | $1.41 | $1.42 | $1.40 | $1.41 | +$0.01 | +0.71% | 952,173 | $1.41 | $1.40 $1.42 |
| Aug 20, 2026 | $1.42 | $1.43 | $1.39 | $1.40 | $-0.02 | -1.41% | 1,536,735 | $1.40 | $1.39 $1.43 |