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

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	2.61	2.61	2.56	2.56	410,972	2.56
4/01/2025	2.61	2.62	2.58	2.59	371,588	2.59
3/31/2025	2.55	2.61	2.51	2.61	431,934	2.61
3/28/2025	2.56	2.58	2.54	2.56	514,033	2.56
3/27/2025	2.57	2.60	2.56	2.57	243,952	2.57
3/26/2025	2.58	2.60	2.56	2.57	322,683	2.57
3/25/2025	2.59	2.60	2.58	2.58	240,015	2.58
3/24/2025	2.59	2.61	2.58	2.60	334,756	2.60
3/21/2025	2.59	2.60	2.58	2.59	228,820	2.59
3/20/2025	2.61	2.62	2.58	2.59	288,484	2.59
3/19/2025	2.60	2.62	2.59	2.60	308,593	2.60
3/18/2025	2.60	2.61	2.56	2.60	436,787	2.60
3/17/2025	2.66	2.66	2.58	2.59	702,751	2.59
3/14/2025	2.70	2.72	2.65	2.65	1,115,055	2.62
3/13/2025	2.72	2.73	2.67	2.67	348,527	2.63
3/12/2025	2.72	2.72	2.67	2.71	559,254	2.67
3/11/2025	2.77	2.79	2.65	2.69	818,937	2.65
3/10/2025	2.81	2.82	2.76	2.77	625,916	2.73
3/07/2025	2.83	2.83	2.80	2.81	425,224	2.77
3/06/2025	2.82	2.83	2.79	2.82	238,792	2.78
3/05/2025	2.82	2.83	2.79	2.79	399,611	2.75
3/04/2025	2.84	2.84	2.78	2.84	450,941	2.80
3/03/2025	2.81	2.84	2.80	2.84	579,617	2.80
2/28/2025	2.83	2.84	2.79	2.81	524,575	2.77
2/27/2025	2.80	2.82	2.77	2.80	422,756	2.76
2/26/2025	2.76	2.79	2.75	2.77	158,488	2.73
2/25/2025	2.81	2.82	2.75	2.76	395,025	2.72
2/24/2025	2.84	2.85	2.81	2.81	260,242	2.77
2/21/2025	2.84	2.85	2.83	2.84	284,825	2.80
2/20/2025	2.83	2.84	2.82	2.84	229,419	2.80
2/19/2025	2.81	2.84	2.80	2.84	228,827	2.80
2/18/2025	2.79	2.83	2.79	2.81	377,169	2.77
2/14/2025	2.80	2.84	2.78	2.80	336,198	2.76
2/13/2025	2.85	2.87	2.83	2.85	602,525	2.78
2/12/2025	2.80	2.85	2.78	2.84	626,618	2.77
2/11/2025	2.80	2.81	2.78	2.80	466,114	2.73
2/10/2025	2.76	2.79	2.75	2.79	452,588	2.72
2/07/2025	2.74	2.78	2.73	2.76	487,110	2.69
2/06/2025	2.74	2.75	2.72	2.74	256,177	2.67
2/05/2025	2.72	2.74	2.71	2.74	305,020	2.67
2/04/2025	2.73	2.74	2.70	2.70	441,661	2.63
2/03/2025	2.69	2.74	2.67	2.73	652,415	2.66
1/31/2025	2.68	2.72	2.67	2.71	604,861	2.64
1/30/2025	2.64	2.68	2.64	2.67	359,242	2.60
1/29/2025	2.67	2.67	2.62	2.64	264,205	2.57
1/28/2025	2.66	2.66	2.63	2.64	265,490	2.57
1/27/2025	2.67	2.68	2.65	2.66	257,786	2.59
1/24/2025	2.66	2.68	2.65	2.67	271,045	2.60
1/23/2025	2.65	2.66	2.63	2.66	362,252	2.59
1/22/2025	2.68	2.68	2.63	2.65	183,031	2.58
1/21/2025	2.64	2.66	2.60	2.66	355,880	2.59
1/17/2025	2.64	2.65	2.61	2.61	428,440	2.54
1/16/2025	2.67	2.70	2.65	2.68	612,544	2.58
1/15/2025	2.62	2.67	2.62	2.67	591,048	2.57
1/14/2025	2.56	2.61	2.56	2.61	505,515	2.51
1/13/2025	2.56	2.58	2.51	2.56	542,640	2.46
1/10/2025	2.56	2.57	2.53	2.55	331,380	2.45
1/08/2025	2.58	2.59	2.53	2.56	270,648	2.46
1/07/2025	2.57	2.59	2.56	2.58	342,649	2.48
1/06/2025	2.56	2.59	2.52	2.57	594,511	2.47
1/03/2025	2.53	2.57	2.50	2.57	546,950	2.47