Oxford Lane Capital Corp. (OXLC.G)
NASDAQ: OXLC.G · Real-Time Price · USD · Preferred Stock
25.21
+0.00 (0.02%)
At close: Oct 21, 2025
Oxford Lane Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 25.17 | 25.22 | 25.17 | 25.21 | 25.21 | 0.02% | 9,286 |
| Oct 20, 2025 | 25.25 | 25.29 | 25.20 | 25.20 | 25.20 | -0.04% | 3,162 |
| Oct 17, 2025 | 25.15 | 25.21 | 25.15 | 25.21 | 25.21 | -0.04% | 2,600 |
| Oct 16, 2025 | 25.30 | 25.30 | 25.20 | 25.22 | 25.22 | -0.06% | 22,796 |
| Oct 15, 2025 | 25.14 | 25.30 | 25.14 | 25.24 | 25.24 | 0.75% | 2,597 |
| Oct 14, 2025 | 25.11 | 25.19 | 25.05 | 25.05 | 25.05 | 0.36% | 2,593 |
| Oct 13, 2025 | 24.93 | 25.10 | 24.93 | 24.96 | 24.96 | -0.08% | 3,126 |
| Oct 10, 2025 | 25.30 | 25.31 | 24.89 | 24.98 | 24.98 | -1.21% | 7,142 |
| Oct 9, 2025 | 25.14 | 25.29 | 25.14 | 25.29 | 25.29 | 0.38% | 2,292 |
| Oct 8, 2025 | 25.20 | 25.22 | 25.16 | 25.19 | 25.19 | 0.28% | 1,834 |
| Oct 7, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -0.20% | 374 |
| Oct 6, 2025 | 25.25 | 25.27 | 25.17 | 25.17 | 25.17 | - | 1,376 |
| Oct 3, 2025 | 25.30 | 25.32 | 25.17 | 25.17 | 25.17 | -0.42% | 4,417 |
| Oct 2, 2025 | 25.12 | 25.33 | 25.10 | 25.28 | 25.28 | 0.70% | 8,957 |
| Oct 1, 2025 | 25.07 | 25.14 | 25.07 | 25.10 | 25.10 | -0.20% | 1,950 |
| Sep 30, 2025 | 25.22 | 25.22 | 25.15 | 25.15 | 25.15 | 0.20% | 1,444 |
| Sep 29, 2025 | 25.09 | 25.10 | 25.00 | 25.10 | 25.10 | 0.04% | 5,710 |
| Sep 26, 2025 | 25.06 | 25.10 | 25.00 | 25.09 | 25.09 | - | 3,503 |
| Sep 25, 2025 | 25.06 | 25.09 | 25.06 | 25.09 | 25.09 | 0.12% | 1,359 |
| Sep 24, 2025 | 25.08 | 25.08 | 25.02 | 25.06 | 25.06 | 0.04% | 1,015 |
| Sep 23, 2025 | 25.06 | 25.06 | 25.00 | 25.05 | 25.05 | 0.04% | 2,806 |
| Sep 22, 2025 | 25.07 | 25.07 | 25.03 | 25.04 | 25.04 | - | 2,523 |
| Sep 19, 2025 | 24.95 | 25.10 | 24.85 | 25.04 | 25.04 | 0.56% | 9,253 |
| Sep 18, 2025 | 25.01 | 25.01 | 24.90 | 24.90 | 24.90 | -0.08% | 9,649 |
| Sep 17, 2025 | 24.98 | 25.02 | 24.85 | 24.92 | 24.92 | -0.12% | 2,989 |
| Sep 16, 2025 | 25.01 | 25.06 | 24.95 | 24.95 | 24.95 | 0.32% | 11,557 |
| Sep 15, 2025 | 24.89 | 25.15 | 24.87 | 24.87 | 24.87 | -1.70% | 15,985 |
| Sep 12, 2025 | 25.38 | 25.38 | 25.25 | 25.30 | 24.80 | -0.32% | 7,228 |
| Sep 11, 2025 | 25.34 | 25.45 | 25.25 | 25.38 | 24.88 | 0.83% | 6,921 |
| Sep 10, 2025 | 25.28 | 25.38 | 25.10 | 25.17 | 24.68 | -0.63% | 18,938 |
| Sep 9, 2025 | 25.20 | 25.35 | 25.20 | 25.33 | 24.83 | 0.20% | 6,607 |
| Sep 8, 2025 | 25.31 | 25.40 | 25.23 | 25.28 | 24.78 | 0.24% | 5,489 |
| Sep 5, 2025 | 25.15 | 25.28 | 25.13 | 25.22 | 24.73 | 0.36% | 8,859 |
| Sep 4, 2025 | 25.22 | 25.22 | 25.11 | 25.13 | 24.64 | -0.10% | 7,122 |
| Sep 3, 2025 | 25.20 | 25.20 | 25.11 | 25.16 | 24.66 | 0.06% | 11,358 |
| Sep 2, 2025 | 25.16 | 25.18 | 25.11 | 25.14 | 24.65 | 0.48% | 4,501 |
| Aug 29, 2025 | 25.03 | 25.22 | 25.02 | 25.02 | 24.53 | -0.12% | 9,189 |
| Aug 28, 2025 | 25.04 | 25.05 | 25.03 | 25.05 | 24.56 | 0.08% | 6,847 |
| Aug 27, 2025 | 25.13 | 25.14 | 25.00 | 25.03 | 24.54 | -0.52% | 42,866 |
| Aug 26, 2025 | 25.22 | 25.22 | 25.04 | 25.16 | 24.67 | 0.12% | 11,931 |
| Aug 25, 2025 | 25.13 | 25.19 | 25.10 | 25.13 | 24.64 | - | 15,862 |
| Aug 22, 2025 | 25.05 | 25.29 | 25.04 | 25.13 | 24.64 | 0.48% | 15,281 |
| Aug 21, 2025 | 25.10 | 25.15 | 25.01 | 25.01 | 24.52 | -0.48% | 54,760 |
| Aug 20, 2025 | 25.07 | 25.15 | 25.06 | 25.13 | 24.64 | 0.24% | 7,670 |
| Aug 19, 2025 | 25.11 | 25.11 | 25.07 | 25.07 | 24.58 | -0.25% | 4,794 |
| Aug 18, 2025 | 25.15 | 25.15 | 25.10 | 25.13 | 24.64 | -0.06% | 9,779 |
| Aug 15, 2025 | 25.02 | 25.15 | 25.02 | 25.15 | 24.66 | 0.36% | 2,759 |
| Aug 14, 2025 | 25.02 | 25.15 | 25.02 | 25.06 | 24.57 | 0.04% | 5,835 |
| Aug 13, 2025 | 25.02 | 25.15 | 25.02 | 25.05 | 24.56 | 0.12% | 12,038 |
| Aug 12, 2025 | 24.99 | 25.04 | 24.99 | 25.02 | 24.53 | 0.16% | 57,655 |