Oxford Lane Capital Corp. (OXLC.G)
NASDAQ: OXLC.G · Real-Time Price · USD · Preferred Stock
24.89
-0.12 (-0.48%)
At close: Aug 1, 2025
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 13, 2025 | 24.48 | 24.48 | 24.30 | 24.41 | 24.41 | -2.40% | 10,237 |
| Jun 12, 2025 | 25.01 | 25.01 | 24.95 | 25.01 | 24.33 | - | 22,075 |
| Jun 11, 2025 | 25.01 | 25.01 | 24.95 | 25.01 | 24.33 | 0.22% | 8,649 |
| Jun 10, 2025 | 24.96 | 24.97 | 24.92 | 24.96 | 24.28 | 0.06% | 11,170 |
| Jun 9, 2025 | 24.91 | 24.96 | 24.79 | 24.94 | 24.26 | 0.50% | 5,471 |
| Jun 6, 2025 | 24.90 | 24.90 | 24.82 | 24.82 | 24.14 | -0.34% | 8,346 |
| Jun 5, 2025 | 24.95 | 24.95 | 24.90 | 24.90 | 24.22 | - | 3,483 |
| Jun 4, 2025 | 24.83 | 24.97 | 24.83 | 24.90 | 24.22 | 0.04% | 4,644 |
| Jun 3, 2025 | 24.84 | 24.90 | 24.79 | 24.89 | 24.21 | 0.57% | 15,371 |
| Jun 2, 2025 | 24.76 | 24.84 | 24.75 | 24.75 | 24.08 | 0.20% | 8,323 |
| May 30, 2025 | 24.61 | 24.81 | 24.61 | 24.70 | 24.03 | 0.41% | 3,397 |
| May 29, 2025 | 24.70 | 24.83 | 24.60 | 24.60 | 23.93 | -0.20% | 6,103 |
| May 28, 2025 | 24.72 | 24.85 | 24.60 | 24.65 | 23.98 | -0.20% | 5,369 |
| May 27, 2025 | 24.76 | 24.77 | 24.62 | 24.70 | 24.03 | 0.04% | 11,369 |
| May 23, 2025 | 24.68 | 24.79 | 24.56 | 24.69 | 24.02 | 0.41% | 15,141 |
| May 22, 2025 | 24.55 | 24.63 | 24.55 | 24.59 | 23.92 | 0.01% | 5,583 |
| May 21, 2025 | 24.55 | 24.60 | 24.50 | 24.59 | 23.92 | -0.05% | 18,487 |