Oxford Lane Capital Corp. (OXLC.G)
NASDAQ: OXLC.G · Real-Time Price · USD · Preferred Stock
25.05
0.00 (0.00%)
Jul 31, 2026, 4:00 PM EDT - Market closed
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 25.30 | 25.38 | 25.27 | 25.34 | 24.84 | -0.05% | 12,985 |
| Jun 8, 2026 | 25.38 | 25.38 | 25.35 | 25.35 | 24.86 | -0.22% | 1,341 |
| Jun 5, 2026 | 25.48 | 25.50 | 25.41 | 25.41 | 24.91 | -0.55% | 2,355 |
| Jun 4, 2026 | 25.43 | 25.55 | 25.42 | 25.55 | 25.05 | 0.35% | 5,459 |
| Jun 3, 2026 | 25.52 | 25.52 | 25.46 | 25.46 | 24.96 | -0.16% | 1,854 |
| Jun 2, 2026 | 25.35 | 25.50 | 25.35 | 25.50 | 25.00 | 0.59% | 8,782 |
| Jun 1, 2026 | 25.40 | 25.40 | 25.29 | 25.35 | 24.85 | 0.16% | 11,338 |
| May 29, 2026 | 25.22 | 25.31 | 25.22 | 25.31 | 24.81 | 0.36% | 6,177 |
| May 28, 2026 | 25.26 | 25.34 | 25.21 | 25.22 | 24.73 | -0.20% | 67,354 |
| May 27, 2026 | 25.30 | 25.38 | 25.23 | 25.27 | 24.78 | -0.08% | 22,934 |
| May 26, 2026 | 25.34 | 25.40 | 25.22 | 25.29 | 24.79 | -0.33% | 47,773 |
| May 22, 2026 | 25.20 | 25.38 | 25.20 | 25.38 | 24.88 | 0.30% | 2,517 |
| May 21, 2026 | 25.24 | 25.40 | 25.22 | 25.30 | 24.80 | 0.24% | 10,234 |
| May 20, 2026 | 25.30 | 25.38 | 25.21 | 25.24 | 24.75 | -0.24% | 8,599 |