Oxford Lane Capital Corp. (OXLC.G)
NASDAQ: OXLC.G · Real-Time Price · USD · Preferred Stock
24.94
+0.13 (0.52%)
Sep 30, 2026, 4:00 PM EDT - Market closed
Oxford Lane Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 24.87 | 24.95 | 24.87 | 24.94 | 24.94 | 0.52% | 10,620 |
| Sep 29, 2026 | 24.89 | 24.92 | 24.81 | 24.81 | 24.81 | -0.08% | 11,014 |
| Sep 28, 2026 | 24.75 | 24.83 | 24.75 | 24.83 | 24.83 | -0.30% | 2,110 |
| Sep 25, 2026 | 24.80 | 24.93 | 24.74 | 24.91 | 24.91 | 0.02% | 10,269 |
| Sep 24, 2026 | 24.85 | 24.93 | 24.84 | 24.90 | 24.90 | -0.18% | 8,081 |
| Sep 23, 2026 | 24.98 | 24.98 | 24.90 | 24.95 | 24.95 | - | 1,920 |
| Sep 22, 2026 | 24.92 | 24.99 | 24.86 | 24.95 | 24.95 | 0.26% | 2,485 |
| Sep 21, 2026 | 24.93 | 24.93 | 24.88 | 24.88 | 24.88 | -0.18% | 2,216 |
| Sep 18, 2026 | 25.01 | 25.01 | 24.93 | 24.93 | 24.93 | 0.30% | 2,634 |
| Sep 17, 2026 | 24.84 | 24.85 | 24.84 | 24.85 | 24.85 | 0.04% | 2,958 |
| Sep 16, 2026 | 24.91 | 25.20 | 24.84 | 24.84 | 24.84 | -0.16% | 14,892 |
| Sep 15, 2026 | 24.97 | 25.20 | 24.88 | 24.88 | 24.88 | -0.09% | 9,233 |
| Sep 14, 2026 | 25.30 | 25.40 | 25.30 | 25.40 | 24.90 | 0.45% | 6,946 |
| Sep 11, 2026 | 25.29 | 25.30 | 25.27 | 25.29 | 24.79 | 0.10% | 4,326 |
| Sep 10, 2026 | 25.31 | 25.35 | 25.26 | 25.26 | 24.77 | -0.16% | 12,114 |
| Sep 9, 2026 | 25.32 | 25.35 | 25.28 | 25.30 | 24.81 | 0.16% | 4,573 |
| Sep 8, 2026 | 25.30 | 25.31 | 25.25 | 25.26 | 24.77 | 0.27% | 5,012 |
| Sep 4, 2026 | 25.29 | 25.30 | 25.19 | 25.19 | 24.70 | -0.05% | 2,255 |
| Sep 3, 2026 | 25.12 | 25.26 | 25.09 | 25.21 | 24.71 | 0.40% | 10,010 |
| Sep 2, 2026 | 25.22 | 25.22 | 25.11 | 25.11 | 24.61 | -0.53% | 13,399 |
| Sep 1, 2026 | 25.21 | 25.30 | 25.20 | 25.24 | 24.75 | 0.22% | 6,485 |
| Aug 31, 2026 | 25.13 | 25.19 | 25.13 | 25.19 | 24.69 | -0.02% | 1,830 |
| Aug 28, 2026 | 25.25 | 25.31 | 25.19 | 25.19 | 24.70 | 0.04% | 2,615 |
| Aug 27, 2026 | 25.26 | 25.26 | 25.18 | 25.18 | 24.69 | - | 2,055 |
| Aug 26, 2026 | 25.16 | 25.25 | 25.16 | 25.18 | 24.69 | -0.08% | 2,896 |
| Aug 25, 2026 | 25.30 | 25.30 | 25.20 | 25.20 | 24.71 | 0.24% | 981 |
| Aug 24, 2026 | 25.18 | 25.30 | 25.08 | 25.14 | 24.65 | -0.08% | 12,035 |
| Aug 21, 2026 | 25.14 | 25.16 | 25.14 | 25.16 | 24.67 | 0.12% | 776 |
| Aug 20, 2026 | 25.14 | 25.14 | 25.13 | 25.13 | 24.64 | -0.02% | 1,371 |
| Aug 19, 2026 | 25.07 | 25.20 | 25.06 | 25.14 | 24.64 | -0.06% | 2,708 |
| Aug 18, 2026 | 25.28 | 25.28 | 25.06 | 25.15 | 24.66 | -0.08% | 20,396 |
| Aug 17, 2026 | 25.17 | 25.32 | 25.17 | 25.17 | 24.68 | - | 479 |
| Aug 14, 2026 | 25.21 | 25.22 | 25.15 | 25.17 | 24.68 | -0.12% | 2,727 |
| Aug 13, 2026 | 25.25 | 25.31 | 25.20 | 25.20 | 24.71 | 0.16% | 2,594 |
| Aug 12, 2026 | 25.17 | 25.17 | 25.15 | 25.16 | 24.67 | 0.40% | 2,727 |
| Aug 11, 2026 | 25.17 | 25.17 | 25.05 | 25.06 | 24.57 | -0.28% | 2,603 |
| Aug 10, 2026 | 25.12 | 25.28 | 25.10 | 25.13 | 24.64 | -0.08% | 1,803 |
| Aug 7, 2026 | 25.16 | 25.16 | 25.15 | 25.15 | 24.66 | -0.04% | 1,545 |
| Aug 6, 2026 | 25.16 | 25.23 | 25.16 | 25.16 | 24.67 | 0.16% | 2,229 |
| Aug 5, 2026 | 25.11 | 25.18 | 25.05 | 25.12 | 24.63 | 0.24% | 3,936 |
| Aug 4, 2026 | 25.03 | 25.13 | 25.03 | 25.06 | 24.57 | -0.12% | 4,636 |
| Aug 3, 2026 | 25.19 | 25.23 | 25.00 | 25.09 | 24.60 | -0.24% | 3,240 |
| Jul 31, 2026 | 25.17 | 25.17 | 25.00 | 25.15 | 24.66 | 0.40% | 2,821 |
| Jul 30, 2026 | 25.01 | 25.05 | 25.01 | 25.05 | 24.56 | -0.40% | 2,405 |
| Jul 29, 2026 | 25.14 | 25.15 | 25.12 | 25.15 | 24.66 | 0.06% | 1,507 |
| Jul 28, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 24.64 | 0.30% | 530 |
| Jul 27, 2026 | 25.09 | 25.12 | 25.06 | 25.06 | 24.57 | -0.14% | 1,072 |
| Jul 24, 2026 | 25.00 | 25.10 | 25.00 | 25.10 | 24.60 | 0.42% | 2,965 |
| Jul 23, 2026 | 25.15 | 25.15 | 24.99 | 24.99 | 24.50 | -0.52% | 2,001 |
| Jul 22, 2026 | 25.11 | 25.12 | 25.11 | 25.12 | 24.63 | 0.12% | 2,326 |