Oxford Square Capital Corp. - Closed End Fund (OXSQ)

Historical Prices For Oxford Square Capital Corp. - Closed End Fund (OXSQ)

Date Range:

2025-06-07 - 2025-09-07

Date	Open	High	Low	Close	Volume	Adjusted Close
9/05/2025	2.20	2.21	2.18	2.20	499,557	2.20
9/04/2025	2.21	2.21	2.19	2.20	479,262	2.20
9/03/2025	2.21	2.22	2.19	2.20	483,440	2.20
9/02/2025	2.21	2.22	2.19	2.21	893,089	2.21
8/29/2025	2.20	2.21	2.18	2.19	939,226	2.19
8/28/2025	2.22	2.23	2.19	2.20	535,868	2.20
8/27/2025	2.21	2.22	2.18	2.19	554,506	2.19
8/26/2025	2.21	2.23	2.19	2.21	641,871	2.21
8/25/2025	2.23	2.24	2.19	2.20	951,233	2.20
8/22/2025	2.22	2.24	2.21	2.22	866,947	2.22
8/21/2025	2.26	2.26	2.21	2.22	697,370	2.22
8/20/2025	2.25	2.26	2.24	2.25	582,791	2.25
8/19/2025	2.28	2.29	2.22	2.24	1,175,528	2.24
8/18/2025	2.31	2.33	2.26	2.27	1,122,811	2.27
8/15/2025	2.34	2.36	2.30	2.31	915,043	2.31
8/14/2025	2.39	2.40	2.37	2.38	752,939	2.35
8/13/2025	2.40	2.42	2.37	2.37	662,038	2.34
8/12/2025	2.38	2.40	2.37	2.40	567,679	2.36
8/11/2025	2.36	2.38	2.35	2.37	655,062	2.34
8/08/2025	2.35	2.36	2.34	2.36	415,616	2.33
8/07/2025	2.32	2.36	2.30	2.32	394,354	2.29
8/06/2025	2.35	2.36	2.33	2.35	310,833	2.32
8/05/2025	2.33	2.35	2.31	2.35	513,222	2.32
8/04/2025	2.30	2.33	2.30	2.33	442,383	2.30
8/01/2025	2.30	2.32	2.29	2.30	571,275	2.27
7/31/2025	2.33	2.33	2.30	2.33	609,586	2.30
7/30/2025	2.32	2.34	2.30	2.32	288,580	2.29
7/29/2025	2.33	2.34	2.29	2.30	535,282	2.27
7/28/2025	2.35	2.35	2.32	2.33	362,357	2.30
7/25/2025	2.31	2.33	2.30	2.33	410,319	2.30
7/24/2025	2.33	2.34	2.31	2.31	527,868	2.28
7/23/2025	2.33	2.35	2.32	2.34	435,494	2.31
7/22/2025	2.32	2.33	2.31	2.33	484,229	2.30
7/21/2025	2.32	2.33	2.31	2.32	473,705	2.29
7/18/2025	2.34	2.35	2.32	2.33	515,230	2.30
7/17/2025	2.34	2.35	2.31	2.33	624,559	2.30
7/16/2025	2.34	2.38	2.34	2.38	927,935	2.31
7/15/2025	2.31	2.34	2.31	2.33	603,490	2.26
7/14/2025	2.29	2.33	2.28	2.33	790,600	2.26
7/11/2025	2.28	2.30	2.27	2.28	682,614	2.21
7/10/2025	2.27	2.28	2.26	2.28	574,402	2.21
7/09/2025	2.29	2.30	2.26	2.27	515,489	2.20
7/08/2025	2.31	2.32	2.27	2.28	741,121	2.21
7/07/2025	2.25	2.31	2.25	2.31	678,276	2.24
7/03/2025	2.24	2.26	2.24	2.26	1,476,630	2.19
7/02/2025	2.22	2.24	2.22	2.24	502,222	2.17
7/01/2025	2.23	2.24	2.22	2.23	666,698	2.16
6/30/2025	2.24	2.25	2.22	2.23	775,878	2.16
6/27/2025	2.24	2.25	2.23	2.24	462,912	2.17
6/26/2025	2.20	2.23	2.19	2.23	315,678	2.16
6/25/2025	2.20	2.20	2.19	2.20	221,792	2.14
6/24/2025	2.18	2.20	2.16	2.20	491,146	2.14
6/23/2025	2.20	2.22	2.14	2.18	591,769	2.12
6/20/2025	2.22	2.22	2.19	2.21	599,384	2.15
6/18/2025	2.22	2.24	2.21	2.22	484,022	2.16
6/17/2025	2.24	2.25	2.21	2.22	484,185	2.16
6/16/2025	2.28	2.30	2.24	2.25	895,062	2.18
6/13/2025	2.31	2.31	2.28	2.28	651,653	2.18
6/12/2025	2.31	2.32	2.30	2.31	592,547	2.21
6/11/2025	2.32	2.33	2.31	2.31	534,252	2.21
6/10/2025	2.31	2.32	2.31	2.32	495,271	2.22
6/09/2025	2.30	2.32	2.30	2.31	600,254	2.21