Oxford Lane Capital Corp. (OXLC.G)
NASDAQ: OXLC.G · Real-Time Price · USD · Preferred Stock
25.13
0.00 (0.00%)
Aug 21, 2026, 12:15 PM EDT - Market open
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 25.14 | 25.14 | 25.13 | 25.13 | 25.13 | -0.02% | 1,371 |
| Aug 19, 2026 | 25.07 | 25.20 | 25.06 | 25.14 | 25.14 | -0.06% | 2,708 |
| Aug 18, 2026 | 25.28 | 25.28 | 25.06 | 25.15 | 25.15 | -0.08% | 20,396 |
| Aug 17, 2026 | 25.17 | 25.32 | 25.17 | 25.17 | 25.17 | - | 479 |
| Aug 14, 2026 | 25.21 | 25.22 | 25.15 | 25.17 | 25.17 | -0.12% | 2,727 |
| Aug 13, 2026 | 25.25 | 25.31 | 25.20 | 25.20 | 25.20 | 0.16% | 2,594 |
| Aug 12, 2026 | 25.17 | 25.17 | 25.15 | 25.16 | 25.16 | 0.40% | 2,727 |
| Aug 11, 2026 | 25.17 | 25.17 | 25.05 | 25.06 | 25.06 | -0.28% | 2,603 |
| Aug 10, 2026 | 25.12 | 25.28 | 25.10 | 25.13 | 25.13 | -0.08% | 1,803 |
| Aug 7, 2026 | 25.16 | 25.16 | 25.15 | 25.15 | 25.15 | -0.04% | 1,545 |
| Aug 6, 2026 | 25.16 | 25.23 | 25.16 | 25.16 | 25.16 | 0.16% | 2,229 |
| Aug 5, 2026 | 25.11 | 25.18 | 25.05 | 25.12 | 25.12 | 0.24% | 3,936 |
| Aug 4, 2026 | 25.03 | 25.13 | 25.03 | 25.06 | 25.06 | -0.12% | 4,636 |
| Aug 3, 2026 | 25.19 | 25.23 | 25.00 | 25.09 | 25.09 | -0.24% | 3,240 |
| Jul 31, 2026 | 25.17 | 25.17 | 25.00 | 25.15 | 25.15 | 0.40% | 2,821 |
| Jul 30, 2026 | 25.01 | 25.05 | 25.01 | 25.05 | 25.05 | -0.40% | 2,405 |
| Jul 29, 2026 | 25.14 | 25.15 | 25.12 | 25.15 | 25.15 | 0.06% | 1,507 |
| Jul 28, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.30% | 530 |
| Jul 27, 2026 | 25.09 | 25.12 | 25.06 | 25.06 | 25.06 | -0.14% | 1,072 |
| Jul 24, 2026 | 25.00 | 25.10 | 25.00 | 25.10 | 25.10 | 0.42% | 2,965 |
| Jul 23, 2026 | 25.15 | 25.15 | 24.99 | 24.99 | 24.99 | -0.52% | 2,001 |
| Jul 22, 2026 | 25.11 | 25.12 | 25.11 | 25.12 | 25.12 | 0.12% | 2,326 |
| Jul 21, 2026 | 24.95 | 25.09 | 24.95 | 25.09 | 25.09 | 0.12% | 6,518 |
| Jul 20, 2026 | 25.20 | 25.20 | 24.95 | 25.06 | 25.06 | -0.04% | 4,759 |
| Jul 17, 2026 | 25.00 | 25.09 | 24.95 | 25.07 | 25.07 | -0.28% | 4,686 |
| Jul 16, 2026 | 25.06 | 25.17 | 25.03 | 25.14 | 25.14 | 0.28% | 1,308 |
| Jul 15, 2026 | 24.98 | 25.07 | 24.93 | 25.07 | 25.07 | 0.35% | 6,839 |
| Jul 14, 2026 | 24.92 | 25.15 | 24.92 | 24.98 | 24.98 | -0.19% | 7,968 |
| Jul 13, 2026 | 25.21 | 25.37 | 25.03 | 25.03 | 25.03 | -0.64% | 4,737 |
| Jul 10, 2026 | 25.04 | 25.25 | 25.04 | 25.19 | 25.19 | 0.35% | 6,427 |
| Jul 9, 2026 | 25.25 | 25.25 | 25.10 | 25.10 | 25.10 | 0.17% | 1,102 |
| Jul 8, 2026 | 25.04 | 25.12 | 25.04 | 25.06 | 25.06 | -0.36% | 1,296 |
| Jul 7, 2026 | 25.19 | 25.19 | 25.15 | 25.15 | 25.15 | -0.20% | 1,543 |
| Jul 6, 2026 | 25.18 | 25.20 | 25.06 | 25.20 | 25.20 | 0.30% | 5,132 |
| Jul 2, 2026 | 25.05 | 25.13 | 25.05 | 25.13 | 25.13 | 0.30% | 1,073 |
| Jul 1, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.02% | 685 |
| Jun 30, 2026 | 24.99 | 25.08 | 24.99 | 25.05 | 25.04 | 0.50% | 2,435 |
| Jun 29, 2026 | 25.01 | 25.07 | 24.82 | 24.92 | 24.92 | -0.36% | 9,177 |
| Jun 26, 2026 | 25.12 | 25.12 | 25.01 | 25.01 | 25.01 | -0.04% | 2,874 |
| Jun 25, 2026 | 25.09 | 25.10 | 25.02 | 25.02 | 25.02 | -0.12% | 6,400 |
| Jun 24, 2026 | 25.02 | 25.08 | 25.02 | 25.05 | 25.05 | 0.12% | 1,224 |
| Jun 23, 2026 | 25.08 | 25.14 | 25.02 | 25.02 | 25.02 | -0.24% | 6,850 |
| Jun 22, 2026 | 25.00 | 25.10 | 25.00 | 25.08 | 25.08 | 0.32% | 8,343 |
| Jun 18, 2026 | 24.99 | 25.05 | 24.96 | 25.00 | 25.00 | - | 3,496 |
| Jun 17, 2026 | 25.13 | 25.14 | 24.99 | 25.00 | 25.00 | -0.52% | 6,073 |
| Jun 16, 2026 | 24.94 | 25.17 | 24.94 | 25.13 | 25.13 | 0.76% | 4,446 |
| Jun 15, 2026 | 24.94 | 24.97 | 24.86 | 24.94 | 24.94 | 0.27% | 7,288 |
| Jun 12, 2026 | 25.28 | 25.37 | 25.26 | 25.37 | 24.87 | 0.18% | 4,752 |
| Jun 11, 2026 | 25.25 | 25.39 | 25.25 | 25.33 | 24.83 | 0.30% | 2,228 |
| Jun 10, 2026 | 25.40 | 25.40 | 25.24 | 25.25 | 24.76 | -0.36% | 2,132 |