Oxford Square Capital Stock Price History
NASDAQ: OXSQFinanceBlank ChecksUSD
1.32+0.04 (+3.13%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
OXSQ price history at a glance
The price history for Oxford Square Capital (OXSQ) on this page begins on November 24, 2003, when the stock closed at $14.87; it most recently closed at $1.32 on October 5, 2026. The highest price in this record is $17.12, reached on March 26, 2007; the latest close is 92.3% below that peak. Across the 22 complete calendar years in the table, OXSQ finished higher in 9 and lower in 13. Its best year was 2010 (+85.3%) and its worst was 2008 (-51.9%).
Over roughly 23 years the share price changed -91.1%, a -10.1% compound annual price return (excluding dividends). In the last 12 months alone, OXSQ has lost 23.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2003
- $17.12
- Date of high
- Mar 26, 2007
- Low since 2003
- $1.05
- Date of low
- May 18, 2026
- 52-week high
- $2.05
- 52-week low
- $1.05
- IPO year
- 2003
- Last close
- $1.32
OXSQ returns
1 week
+3.13%
1 month
-1.49%
3 months
-11.41%
6 months
-29.41%
Year to date
-25.00%
1 year
-23.26%
3 years
-57.42%
5 years
-68.12%
OXSQ price return, excluding dividends.
OXSQ annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.32 | -24.57% |
| 2025 | 1.75 | -31.91% |
| 2024 | 2.57 | -10.14% |
| 2023 | 2.86 | -8.33% |
| 2022 | 3.12 | -23.53% |
| 2021 | 4.08 | +33.77% |
| 2020 | 3.05 | -44.24% |
| 2019 | 5.47 | -14.66% |
| 2018 | 6.41 | +11.67% |
| 2017 | 5.74 | -13.16% |
| 2016 | 6.61 | +8.72% |
| 2015 | 6.08 | -20.63% |
| 2014 | 7.66 | -25.70% |
| 2013 | 10.31 | -1.72% |
| 2012 | 10.49 | +21.27% |
| 2011 | 8.65 | -22.84% |
| 2010 | 11.21 | +85.29% |
| 2009 | 6.05 | +43.71% |
| 2008 | 4.21 | -51.93% |
| 2007 | 8.76 | -44.55% |
| 2006 | 15.79 | +6.89% |
| 2005 | 14.78 | +0.60% |
| 2004 | 14.69 | +0.13% |
| 2003* | 14.67 | -1.38% |
* Partial year: the record begins after the start of 2003; return measured from the first available close.
2026 return is year to date.
OXSQ daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.29 | 1.32 | 1.28 | 1.32 | +3.13% | |
| 1.26 | 1.28 | 1.25 | 1.28 | +1.59% | |
| 1.27 | 1.29 | 1.25 | 1.26 | -1.56% | |
| 1.28 | 1.28 | 1.27 | 1.28 | +0.79% | |
| 1.29 | 1.29 | 1.27 | 1.27 | -0.78% | |
| 1.29 | 1.29 | 1.27 | 1.28 | -0.78% | |
| 1.28 | 1.30 | 1.28 | 1.29 | +0.78% | |
| 1.28 | 1.30 | 1.27 | 1.28 | 0.00% | |
| 1.28 | 1.29 | 1.26 | 1.28 | +0.79% | |
| 1.27 | 1.28 | 1.26 | 1.27 | 0.00% | |
| 1.26 | 1.28 | 1.26 | 1.27 | 0.00% | |
| 1.28 | 1.28 | 1.25 | 1.27 | 0.00% | |
| 1.26 | 1.28 | 1.26 | 1.27 | +0.79% | |
| 1.27 | 1.28 | 1.26 | 1.26 | 0.00% | |
| 1.26 | 1.28 | 1.26 | 1.26 | -0.79% | |
| 1.27 | 1.28 | 1.24 | 1.27 | 0.00% | |
| 1.29 | 1.29 | 1.25 | 1.27 | -0.78% | |
| 1.29 | 1.30 | 1.25 | 1.28 | -3.03% | |
| 1.36 | 1.36 | 1.30 | 1.32 | -2.22% | |
| 1.35 | 1.36 | 1.34 | 1.35 | +0.75% | |
| 1.35 | 1.36 | 1.34 | 1.34 | 0.00% | |
| 1.34 | 1.34 | 1.33 | 1.34 | 0.00% | |
| 1.33 | 1.35 | 1.32 | 1.34 | +0.75% | |
| 1.36 | 1.37 | 1.32 | 1.33 | -1.48% | |
| 1.35 | 1.36 | 1.34 | 1.35 | 0.00% | |
| 1.36 | 1.38 | 1.35 | 1.35 | -0.74% | |
| 1.36 | 1.37 | 1.34 | 1.36 | +1.49% | |
| 1.35 | 1.36 | 1.31 | 1.34 | 0.00% | |
| 1.38 | 1.39 | 1.34 | 1.34 | -2.19% | |
| 1.36 | 1.39 | 1.36 | 1.37 | +0.74% | |
| 1.36 | 1.39 | 1.34 | 1.36 | +0.74% | |
| 1.37 | 1.37 | 1.34 | 1.35 | -1.46% | |
| 1.40 | 1.41 | 1.36 | 1.37 | -1.44% | |
| 1.41 | 1.42 | 1.38 | 1.39 | -1.42% | |
| 1.41 | 1.42 | 1.40 | 1.41 | +0.71% | |
| 1.42 | 1.43 | 1.39 | 1.40 | -1.41% | |
| 1.44 | 1.45 | 1.41 | 1.42 | -1.39% | |
| 1.41 | 1.45 | 1.41 | 1.44 | +1.41% | |
| 1.42 | 1.43 | 1.37 | 1.42 | -2.74% | |
| 1.50 | 1.51 | 1.44 | 1.46 | -2.01% | |
| 1.54 | 1.54 | 1.47 | 1.49 | -3.25% | |
| 1.45 | 1.56 | 1.45 | 1.54 | +6.94% | |
| 1.45 | 1.48 | 1.43 | 1.44 | -0.69% | |
| 1.49 | 1.50 | 1.44 | 1.45 | -2.68% | |
| 1.50 | 1.51 | 1.48 | 1.49 | 0.00% | |
| 1.50 | 1.51 | 1.48 | 1.49 | -0.67% | |
| 1.51 | 1.51 | 1.48 | 1.50 | 0.00% | |
| 1.53 | 1.53 | 1.48 | 1.50 | -1.32% | |
| 1.54 | 1.56 | 1.51 | 1.52 | -1.94% | |
| 1.47 | 1.57 | 1.46 | 1.55 | +7.64% | |
| 1.44 | 1.45 | 1.42 | 1.44 | +0.70% | |
| 1.41 | 1.44 | 1.39 | 1.43 | +2.14% | |
| 1.42 | 1.42 | 1.38 | 1.40 | -0.71% | |
| 1.44 | 1.49 | 1.38 | 1.41 | -2.08% | |
| 1.44 | 1.47 | 1.43 | 1.44 | 0.00% | |
| 1.45 | 1.46 | 1.42 | 1.44 | -1.37% | |
| 1.48 | 1.49 | 1.44 | 1.46 | -0.68% | |
| 1.45 | 1.50 | 1.45 | 1.47 | 0.00% | |
| 1.44 | 1.50 | 1.43 | 1.47 | +0.68% | |
| 1.50 | 1.53 | 1.45 | 1.46 | -7.01% | |
| 1.60 | 1.61 | 1.55 | 1.57 | -1.26% | |
| 1.56 | 1.60 | 1.55 | 1.59 | +2.58% | |
| 1.49 | 1.56 | 1.49 | 1.55 | +5.44% | |
| 1.50 | 1.51 | 1.47 | 1.47 | -1.34% | |
| 1.49 | 1.52 | 1.47 | 1.49 | +0.68% | |
| 1.48 | 1.51 | 1.46 | 1.48 | +0.68% | |
| 1.44 | 1.50 | 1.42 | 1.47 | +1.38% | |
| 1.42 | 1.46 | 1.39 | 1.45 | +2.11% | |
| 1.33 | 1.42 | 1.32 | 1.42 | +6.77% | |
| 1.33 | 1.34 | 1.29 | 1.33 | +0.76% | |
| 1.33 | 1.35 | 1.32 | 1.32 | 0.00% | |
| 1.34 | 1.35 | 1.32 | 1.32 | -0.75% | |
| 1.34 | 1.36 | 1.32 | 1.33 | +0.76% | |
| 1.33 | 1.35 | 1.32 | 1.32 | -0.75% | |
| 1.31 | 1.35 | 1.30 | 1.33 | +1.53% | |
| 1.28 | 1.34 | 1.25 | 1.31 | +2.34% | |
| 1.17 | 1.29 | 1.17 | 1.28 | +7.56% | |
| 1.31 | 1.32 | 1.18 | 1.19 | -11.19% | |
| 1.33 | 1.36 | 1.33 | 1.34 | +0.75% | |
| 1.33 | 1.35 | 1.31 | 1.33 | 0.00% | |
| 1.30 | 1.34 | 1.30 | 1.33 | -0.75% | |
| 1.37 | 1.38 | 1.31 | 1.34 | -0.74% | |
| 1.39 | 1.40 | 1.35 | 1.35 | -2.17% | |
| 1.35 | 1.43 | 1.35 | 1.38 | +3.76% | |
| 1.33 | 1.39 | 1.33 | 1.33 | +0.76% | |
| 1.32 | 1.36 | 1.31 | 1.32 | -1.49% | |
| 1.28 | 1.36 | 1.24 | 1.34 | +7.20% | |
| 1.37 | 1.38 | 1.25 | 1.25 | -9.42% | |
| 1.35 | 1.41 | 1.35 | 1.38 | +2.22% | |
| 1.40 | 1.41 | 1.34 | 1.35 | -3.57% | |
| 1.40 | 1.42 | 1.39 | 1.40 | +0.72% | |
| 1.32 | 1.43 | 1.32 | 1.39 | +2.96% | |
| 1.33 | 1.36 | 1.29 | 1.35 | +1.50% | |
| 1.32 | 1.36 | 1.31 | 1.33 | +0.76% | |
| 1.38 | 1.39 | 1.31 | 1.32 | -4.35% | |
| 1.30 | 1.43 | 1.29 | 1.38 | +7.81% | |
| 1.36 | 1.38 | 1.28 | 1.28 | -7.25% | |
| 1.31 | 1.42 | 1.31 | 1.38 | +8.66% | |
| 1.28 | 1.29 | 1.05 | 1.27 | -2.31% | |
| 1.53 | 1.53 | 1.27 | 1.30 | -15.03% | |
| 1.65 | 1.66 | 1.53 | 1.53 | -7.27% | |
| 1.71 | 1.72 | 1.65 | 1.65 | -5.17% | |
| 1.76 | 1.77 | 1.74 | 1.74 | -0.57% | |
| 1.78 | 1.79 | 1.75 | 1.75 | -1.69% | |
| 1.78 | 1.80 | 1.77 | 1.78 | 0.00% | |
| 1.83 | 1.84 | 1.78 | 1.78 | -2.20% | |
| 1.85 | 1.86 | 1.81 | 1.82 | -2.15% | |
| 1.89 | 1.90 | 1.85 | 1.86 | -1.59% | |
| 1.96 | 1.97 | 1.88 | 1.89 | -3.57% | |
| 1.95 | 1.96 | 1.92 | 1.96 | +0.51% | |
| 1.91 | 1.98 | 1.91 | 1.95 | +1.56% | |
| 1.92 | 1.94 | 1.91 | 1.92 | -0.52% | |
| 1.89 | 1.93 | 1.86 | 1.93 | +4.89% | |
| 1.77 | 1.86 | 1.75 | 1.84 | +1.66% | |
| 1.85 | 1.88 | 1.81 | 1.81 | -3.72% | |
| 1.90 | 1.90 | 1.88 | 1.88 | -0.53% | |
| 1.90 | 1.91 | 1.88 | 1.89 | -0.53% | |
| 1.90 | 1.90 | 1.87 | 1.90 | +1.06% | |
| 1.89 | 1.92 | 1.88 | 1.88 | 0.00% | |
| 1.88 | 1.90 | 1.85 | 1.88 | -0.53% | |
| 1.90 | 1.90 | 1.88 | 1.89 | -0.53% | |
| 1.88 | 1.90 | 1.86 | 1.90 | +1.60% | |
| 1.85 | 1.90 | 1.83 | 1.87 | -1.06% | |
| 1.91 | 1.95 | 1.89 | 1.89 | -1.05% | |
| 1.87 | 1.91 | 1.87 | 1.91 | +2.14% | |
| 1.88 | 1.88 | 1.85 | 1.87 | 0.00% | |
| 1.85 | 1.87 | 1.84 | 1.87 | +1.08% | |
| 1.83 | 1.87 | 1.83 | 1.85 | +1.09% | |
| 1.83 | 1.85 | 1.82 | 1.83 | +1.67% | |
| 1.83 | 1.83 | 1.80 | 1.80 | -2.17% | |
| 1.82 | 1.85 | 1.81 | 1.84 | +1.66% | |
| 1.77 | 1.81 | 1.77 | 1.81 | +2.26% | |
| 1.78 | 1.79 | 1.75 | 1.77 | 0.00% | |
| 1.75 | 1.80 | 1.74 | 1.77 | +2.31% | |
| 1.68 | 1.76 | 1.68 | 1.73 | +2.98% | |
| 1.67 | 1.72 | 1.67 | 1.68 | 0.00% | |
| 1.67 | 1.69 | 1.66 | 1.68 | 0.00% | |
| 1.72 | 1.74 | 1.68 | 1.68 | -1.75% | |
| 1.73 | 1.75 | 1.71 | 1.71 | 0.00% | |
| 1.70 | 1.74 | 1.69 | 1.71 | +0.59% | |
| 1.75 | 1.75 | 1.70 | 1.70 | -1.16% | |
| 1.70 | 1.75 | 1.70 | 1.72 | +1.18% | |
| 1.71 | 1.72 | 1.69 | 1.70 | -1.16% | |
| 1.73 | 1.75 | 1.71 | 1.72 | -1.71% | |
| 1.77 | 1.79 | 1.74 | 1.75 | +0.57% | |
| 1.77 | 1.79 | 1.73 | 1.74 | -0.57% | |
| 1.81 | 1.82 | 1.75 | 1.75 | -3.31% | |
| 1.80 | 1.84 | 1.80 | 1.81 | +1.12% | |
| 1.80 | 1.83 | 1.79 | 1.79 | 0.00% | |
| 1.82 | 1.83 | 1.78 | 1.79 | -3.24% | |
| 1.86 | 1.87 | 1.84 | 1.85 | -0.54% | |
| 1.83 | 1.88 | 1.83 | 1.86 | +1.64% | |
| 1.85 | 1.85 | 1.81 | 1.83 | +0.55% | |
| 1.75 | 1.85 | 1.72 | 1.82 | 0.00% | |
| 1.75 | 1.82 | 1.75 | 1.82 | +2.82% | |
| 1.81 | 1.81 | 1.77 | 1.77 | -1.67% | |
| 1.83 | 1.83 | 1.76 | 1.80 | -2.17% | |
| 1.77 | 1.85 | 1.77 | 1.84 | +3.95% | |
| 1.73 | 1.80 | 1.72 | 1.77 | +2.31% | |
| 1.80 | 1.81 | 1.72 | 1.73 | -2.81% | |
| 1.80 | 1.81 | 1.75 | 1.78 | -1.66% | |
| 1.85 | 1.86 | 1.79 | 1.81 | -1.09% | |
| 1.75 | 1.85 | 1.74 | 1.83 | +4.57% | |
| 1.78 | 1.78 | 1.73 | 1.75 | -3.31% | |
| 1.88 | 1.89 | 1.81 | 1.81 | -5.73% | |
| 1.91 | 1.93 | 1.89 | 1.92 | +1.05% | |
| 1.90 | 1.92 | 1.87 | 1.90 | +0.53% | |
| 1.91 | 1.92 | 1.88 | 1.89 | -1.05% | |
| 1.92 | 1.92 | 1.88 | 1.91 | +0.53% | |
| 1.88 | 1.92 | 1.84 | 1.90 | +2.70% | |
| 1.89 | 1.90 | 1.83 | 1.85 | -2.12% | |
| 1.85 | 1.90 | 1.84 | 1.89 | +2.72% | |
| 1.84 | 1.88 | 1.79 | 1.84 | +1.10% | |
| 1.88 | 1.88 | 1.82 | 1.82 | -2.15% | |
| 1.94 | 1.94 | 1.86 | 1.86 | -3.63% | |
| 1.92 | 1.97 | 1.91 | 1.93 | +0.52% | |
| 1.91 | 1.92 | 1.89 | 1.92 | +2.13% | |
| 1.86 | 1.91 | 1.86 | 1.88 | +1.08% | |
| 1.89 | 1.90 | 1.84 | 1.86 | -1.59% | |
| 1.88 | 1.90 | 1.87 | 1.89 | +1.61% | |
| 1.86 | 1.89 | 1.85 | 1.86 | +1.09% | |
| 1.85 | 1.88 | 1.83 | 1.84 | +0.55% | |
| 1.88 | 1.88 | 1.82 | 1.83 | -1.61% | |
| 1.90 | 1.92 | 1.85 | 1.86 | -4.62% | |
| 1.88 | 1.98 | 1.87 | 1.95 | +3.72% | |
| 1.86 | 1.88 | 1.85 | 1.88 | +1.62% | |
| 1.85 | 1.87 | 1.82 | 1.85 | +1.09% | |
| 1.80 | 1.86 | 1.78 | 1.83 | +2.81% | |
| 1.79 | 1.81 | 1.76 | 1.78 | 0.00% | |
| 1.79 | 1.82 | 1.78 | 1.78 | 0.00% | |
| 1.81 | 1.83 | 1.78 | 1.78 | -1.11% | |
| 1.83 | 1.83 | 1.79 | 1.80 | -1.64% | |
| 1.78 | 1.83 | 1.77 | 1.83 | +4.57% | |
| 1.77 | 1.78 | 1.74 | 1.75 | -0.57% | |
| 1.73 | 1.78 | 1.72 | 1.76 | +1.73% | |
| 1.70 | 1.74 | 1.70 | 1.73 | +1.17% | |
| 1.71 | 1.74 | 1.70 | 1.71 | -0.58% | |
| 1.73 | 1.74 | 1.71 | 1.72 | -1.15% | |
| 1.74 | 1.75 | 1.71 | 1.74 | 0.00% | |
| 1.73 | 1.75 | 1.72 | 1.74 | +0.58% | |
| 1.76 | 1.77 | 1.72 | 1.73 | -1.70% | |
| 1.78 | 1.79 | 1.76 | 1.76 | -1.12% | |
| 1.79 | 1.81 | 1.76 | 1.78 | -0.56% | |
| 1.84 | 1.85 | 1.76 | 1.79 | -4.28% | |
| 1.85 | 1.88 | 1.85 | 1.87 | +1.08% | |
| 1.86 | 1.88 | 1.83 | 1.85 | 0.00% | |
| 1.83 | 1.87 | 1.83 | 1.85 | +1.65% | |
| 1.85 | 1.85 | 1.82 | 1.82 | -1.09% | |
| 1.85 | 1.86 | 1.84 | 1.84 | -0.54% | |
| 1.86 | 1.87 | 1.85 | 1.85 | 0.00% | |
| 1.84 | 1.86 | 1.84 | 1.85 | +1.09% | |
| 1.85 | 1.87 | 1.83 | 1.83 | -0.54% | |
| 1.84 | 1.85 | 1.84 | 1.84 | 0.00% | |
| 1.84 | 1.85 | 1.82 | 1.84 | +0.55% | |
| 1.85 | 1.86 | 1.82 | 1.83 | -0.54% | |
| 1.85 | 1.86 | 1.83 | 1.84 | -0.54% | |
| 1.85 | 1.87 | 1.83 | 1.85 | 0.00% | |
| 1.83 | 1.85 | 1.82 | 1.85 | +0.54% | |
| 1.83 | 1.86 | 1.82 | 1.84 | 0.00% | |
| 1.81 | 1.87 | 1.81 | 1.84 | 0.00% | |
| 1.80 | 1.87 | 1.80 | 1.84 | +2.22% | |
| 1.89 | 1.91 | 1.80 | 1.80 | -4.26% | |
| 1.89 | 1.90 | 1.86 | 1.88 | -0.53% | |
| 1.86 | 1.89 | 1.84 | 1.89 | +1.61% | |
| 1.88 | 1.90 | 1.85 | 1.86 | -1.06% | |
| 1.90 | 1.93 | 1.87 | 1.88 | -3.59% | |
| 1.99 | 1.99 | 1.95 | 1.95 | -1.02% | |
| 1.98 | 2.01 | 1.97 | 1.97 | 0.00% | |
| 1.98 | 2.01 | 1.95 | 1.97 | -1.01% | |
| 1.94 | 2.05 | 1.93 | 1.99 | +4.19% | |
| 1.88 | 1.93 | 1.86 | 1.91 | +1.60% | |
| 1.93 | 1.94 | 1.88 | 1.88 | -2.08% | |
| 1.91 | 1.95 | 1.88 | 1.92 | +2.13% | |
| 1.91 | 1.93 | 1.86 | 1.88 | -0.53% | |
| 1.90 | 1.91 | 1.83 | 1.89 | -0.53% | |
| 1.86 | 1.90 | 1.83 | 1.90 | +3.83% | |
| 1.85 | 1.87 | 1.82 | 1.83 | -1.61% | |
| 1.85 | 1.89 | 1.83 | 1.86 | +0.54% | |
| 1.86 | 1.86 | 1.84 | 1.85 | -0.54% | |
| 1.87 | 1.90 | 1.85 | 1.86 | +0.54% | |
| 1.85 | 1.88 | 1.83 | 1.85 | 0.00% | |
| 1.79 | 1.86 | 1.78 | 1.85 | +3.93% | |
| 1.75 | 1.79 | 1.74 | 1.78 | +1.14% | |
| 1.74 | 1.78 | 1.71 | 1.76 | +1.73% | |
| 1.79 | 1.80 | 1.68 | 1.73 | -1.14% | |
| 1.81 | 1.85 | 1.75 | 1.75 | -5.91% | |
| 1.92 | 1.93 | 1.86 | 1.86 | -3.63% | |
| 1.86 | 1.94 | 1.85 | 1.93 | +5.46% | |
| 1.87 | 1.89 | 1.82 | 1.83 | -1.61% | |
| 1.78 | 1.87 | 1.77 | 1.86 | +6.90% | |
| 1.75 | 1.80 | 1.73 | 1.74 | +1.16% | |
| 1.75 | 1.78 | 1.72 | 1.72 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the OXSQ chart for longer ranges.