Oxford Lane Capital Corp. (OXLC.G)
NASDAQ: OXLC.G · Real-Time Price · USD · Preferred Stock
25.13
0.00 (0.00%)
At close: Aug 25, 2025
Oxford Lane Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 25.22 | 25.22 | 25.04 | 25.16 | 25.16 | 0.12% | 11,931 |
| Aug 25, 2025 | 25.13 | 25.19 | 25.10 | 25.13 | 25.13 | - | 15,862 |
| Aug 22, 2025 | 25.05 | 25.29 | 25.04 | 25.13 | 25.13 | 0.48% | 15,281 |
| Aug 21, 2025 | 25.10 | 25.15 | 25.01 | 25.01 | 25.01 | -0.48% | 54,760 |
| Aug 20, 2025 | 25.07 | 25.15 | 25.06 | 25.13 | 25.13 | 0.24% | 7,670 |
| Aug 19, 2025 | 25.11 | 25.11 | 25.07 | 25.07 | 25.07 | -0.25% | 4,794 |
| Aug 18, 2025 | 25.15 | 25.15 | 25.10 | 25.13 | 25.13 | -0.06% | 9,779 |
| Aug 15, 2025 | 25.02 | 25.15 | 25.02 | 25.15 | 25.15 | 0.36% | 2,759 |
| Aug 14, 2025 | 25.02 | 25.15 | 25.02 | 25.06 | 25.06 | 0.04% | 5,835 |
| Aug 13, 2025 | 25.02 | 25.15 | 25.02 | 25.05 | 25.05 | 0.12% | 12,038 |
| Aug 12, 2025 | 24.99 | 25.04 | 24.99 | 25.02 | 25.02 | 0.16% | 57,655 |
| Aug 11, 2025 | 24.95 | 25.03 | 24.87 | 24.98 | 24.98 | 0.46% | 7,087 |
| Aug 8, 2025 | 24.85 | 24.95 | 24.82 | 24.87 | 24.87 | 0.79% | 34,113 |
| Aug 7, 2025 | 25.03 | 25.03 | 24.61 | 24.67 | 24.67 | -1.32% | 56,203 |
| Aug 6, 2025 | 25.04 | 25.04 | 24.96 | 25.00 | 25.00 | 0.02% | 10,248 |
| Aug 5, 2025 | 25.15 | 25.15 | 24.97 | 25.00 | 25.00 | -0.54% | 15,706 |
| Aug 4, 2025 | 25.14 | 25.14 | 25.05 | 25.13 | 25.13 | 0.96% | 2,994 |
| Aug 1, 2025 | 25.15 | 25.15 | 24.88 | 24.89 | 24.89 | -0.48% | 49,371 |
| Jul 31, 2025 | 25.10 | 25.10 | 25.01 | 25.01 | 25.01 | -0.36% | 12,707 |
| Jul 30, 2025 | 25.12 | 25.12 | 25.08 | 25.10 | 25.10 | 0.08% | 2,818 |
| Jul 29, 2025 | 25.06 | 25.15 | 25.05 | 25.08 | 25.08 | 0.36% | 9,835 |
| Jul 28, 2025 | 25.15 | 25.15 | 24.96 | 24.99 | 24.99 | -0.12% | 72,246 |
| Jul 25, 2025 | 25.07 | 25.07 | 25.00 | 25.02 | 25.02 | -0.12% | 26,890 |
| Jul 24, 2025 | 25.05 | 25.10 | 25.00 | 25.05 | 25.05 | 0.12% | 32,455 |
| Jul 23, 2025 | 25.19 | 25.19 | 25.02 | 25.02 | 25.02 | -0.48% | 26,357 |
| Jul 22, 2025 | 25.19 | 25.19 | 25.12 | 25.14 | 25.14 | 0.16% | 8,095 |
| Jul 21, 2025 | 25.17 | 25.17 | 25.05 | 25.10 | 25.10 | -0.01% | 22,409 |
| Jul 18, 2025 | 25.15 | 25.19 | 25.10 | 25.10 | 25.10 | 0.15% | 4,891 |
| Jul 17, 2025 | 25.15 | 25.15 | 25.03 | 25.06 | 25.06 | -0.30% | 13,147 |
| Jul 16, 2025 | 25.08 | 25.15 | 24.97 | 25.14 | 25.14 | 0.30% | 32,986 |
| Jul 15, 2025 | 25.15 | 25.15 | 24.95 | 25.07 | 25.07 | -0.21% | 59,776 |
| Jul 14, 2025 | 25.05 | 25.19 | 25.03 | 25.12 | 25.12 | 0.52% | 43,341 |
| Jul 11, 2025 | 25.02 | 25.04 | 24.99 | 24.99 | 24.99 | - | 9,954 |
| Jul 10, 2025 | 24.88 | 25.00 | 24.88 | 24.99 | 24.99 | 0.36% | 7,931 |
| Jul 9, 2025 | 24.90 | 24.90 | 24.80 | 24.90 | 24.90 | 0.57% | 18,570 |
| Jul 8, 2025 | 24.93 | 25.05 | 24.75 | 24.76 | 24.76 | -0.88% | 34,989 |
| Jul 7, 2025 | 24.88 | 25.05 | 24.88 | 24.98 | 24.98 | 0.40% | 15,438 |
| Jul 3, 2025 | 24.81 | 24.88 | 24.81 | 24.88 | 24.88 | 0.36% | 6,071 |
| Jul 2, 2025 | 24.76 | 24.94 | 24.76 | 24.79 | 24.79 | -0.24% | 10,488 |
| Jul 1, 2025 | 24.85 | 24.86 | 24.70 | 24.85 | 24.85 | 0.59% | 18,436 |
| Jun 30, 2025 | 24.97 | 24.97 | 24.62 | 24.71 | 24.71 | -0.70% | 136,975 |
| Jun 27, 2025 | 24.91 | 24.94 | 24.80 | 24.88 | 24.88 | -0.08% | 21,522 |
| Jun 26, 2025 | 24.86 | 24.93 | 24.83 | 24.90 | 24.90 | 0.40% | 36,916 |
| Jun 25, 2025 | 24.70 | 24.84 | 24.68 | 24.80 | 24.80 | 0.67% | 80,054 |
| Jun 24, 2025 | 24.56 | 24.70 | 24.52 | 24.64 | 24.64 | 0.44% | 91,431 |
| Jun 23, 2025 | 24.53 | 24.56 | 24.50 | 24.53 | 24.53 | 0.28% | 11,411 |
| Jun 20, 2025 | 24.57 | 24.57 | 24.45 | 24.46 | 24.46 | -0.29% | 37,918 |
| Jun 18, 2025 | 24.39 | 24.54 | 24.35 | 24.53 | 24.53 | 0.70% | 132,690 |
| Jun 17, 2025 | 24.37 | 24.52 | 24.30 | 24.36 | 24.36 | -0.12% | 76,578 |
| Jun 16, 2025 | 24.44 | 24.47 | 24.30 | 24.39 | 24.39 | -0.08% | 128,006 |