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

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

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	1.84	1.85	1.82	1.84	524,628	1.84
12/02/2025	1.85	1.86	1.82	1.83	656,771	1.83
12/01/2025	1.85	1.86	1.83	1.84	1,091,346	1.84
11/28/2025	1.85	1.87	1.83	1.85	849,808	1.85
11/26/2025	1.83	1.85	1.82	1.85	478,263	1.85
11/25/2025	1.83	1.86	1.81	1.84	610,888	1.84
11/24/2025	1.81	1.87	1.81	1.84	724,880	1.84
11/21/2025	1.80	1.87	1.80	1.84	608,165	1.84
11/20/2025	1.89	1.91	1.80	1.80	669,631	1.80
11/19/2025	1.89	1.90	1.86	1.88	351,759	1.88
11/18/2025	1.86	1.89	1.83	1.89	463,772	1.89
11/17/2025	1.88	1.90	1.85	1.86	588,995	1.86
11/14/2025	1.90	1.93	1.87	1.88	647,515	1.88
11/13/2025	1.99	1.99	1.95	1.95	1,267,971	1.92
11/12/2025	1.98	2.01	1.97	1.97	1,125,369	1.93
11/11/2025	1.98	2.01	1.95	1.97	797,587	1.93
11/10/2025	1.94	2.05	1.93	1.99	1,384,248	1.95
11/07/2025	1.88	1.93	1.86	1.91	518,006	1.88
11/06/2025	1.93	1.94	1.88	1.88	541,799	1.85
11/05/2025	1.91	1.95	1.88	1.92	702,503	1.89
11/04/2025	1.91	1.93	1.86	1.88	528,236	1.85
11/03/2025	1.90	1.91	1.83	1.89	1,075,716	1.86
10/31/2025	1.86	1.90	1.83	1.90	659,281	1.87
10/30/2025	1.85	1.87	1.82	1.83	349,124	1.80
10/29/2025	1.85	1.89	1.83	1.86	495,257	1.83
10/28/2025	1.86	1.86	1.84	1.85	351,818	1.82
10/27/2025	1.87	1.90	1.84	1.86	561,042	1.83
10/24/2025	1.85	1.88	1.83	1.85	499,274	1.82
10/23/2025	1.79	1.85	1.78	1.85	945,756	1.82
10/22/2025	1.75	1.79	1.74	1.78	759,593	1.75
10/21/2025	1.74	1.78	1.71	1.76	496,456	1.73
10/20/2025	1.79	1.80	1.68	1.73	1,093,914	1.70
10/17/2025	1.81	1.85	1.75	1.75	959,123	1.72
10/16/2025	1.92	1.93	1.85	1.86	1,440,551	1.79
10/15/2025	1.86	1.94	1.85	1.93	1,072,679	1.86
10/14/2025	1.87	1.89	1.82	1.83	916,254	1.76
10/13/2025	1.78	1.87	1.77	1.86	1,183,657	1.79
10/10/2025	1.75	1.80	1.73	1.74	955,218	1.68
10/09/2025	1.75	1.78	1.72	1.72	896,484	1.66
10/08/2025	1.69	1.75	1.68	1.74	751,428	1.68
10/07/2025	1.66	1.69	1.64	1.68	822,165	1.62
10/06/2025	1.68	1.70	1.64	1.68	1,019,485	1.62
10/03/2025	1.72	1.75	1.65	1.65	962,930	1.59
10/02/2025	1.59	1.72	1.57	1.70	1,392,809	1.64
10/01/2025	1.61	1.64	1.56	1.59	1,434,354	1.53
9/30/2025	1.58	1.67	1.56	1.59	1,363,142	1.53
9/29/2025	1.68	1.68	1.56	1.58	1,628,893	1.52
9/26/2025	1.71	1.75	1.67	1.68	1,035,129	1.62
9/25/2025	1.65	1.70	1.62	1.70	1,607,517	1.64
9/24/2025	1.74	1.75	1.66	1.67	2,298,710	1.61
9/23/2025	1.82	1.86	1.74	1.76	1,669,751	1.70
9/22/2025	1.90	1.93	1.83	1.83	1,836,920	1.76
9/19/2025	2.03	2.03	1.87	1.93	3,185,173	1.86
9/18/2025	2.07	2.07	2.02	2.02	1,137,726	1.95
9/17/2025	2.11	2.13	2.06	2.07	1,372,887	1.99
9/16/2025	2.15	2.15	2.08	2.12	1,049,274	2.04
9/15/2025	2.19	2.20	2.16	2.16	1,210,699	2.05
9/12/2025	2.19	2.19	2.17	2.18	737,775	2.07
9/11/2025	2.19	2.22	2.17	2.17	615,061	2.06
9/10/2025	2.20	2.20	2.18	2.19	429,024	2.08
9/09/2025	2.20	2.21	2.18	2.20	498,015	2.09
9/08/2025	2.19	2.21	2.18	2.19	501,371	2.08
9/05/2025	2.20	2.21	2.18	2.20	499,557	2.09
9/04/2025	2.21	2.21	2.19	2.20	479,262	2.09