Oxford Lane Capital Corp. (OXLC.L)
NASDAQ: OXLC.L · Real-Time Price · USD · Preferred Stock
23.78
+0.03 (0.13%)
At close: Aug 29, 2025
Oxford Lane Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 23.76 | 23.78 | 23.76 | 23.78 | 23.78 | 0.13% | 1,959 |
| Aug 28, 2025 | 23.72 | 23.75 | 23.71 | 23.75 | 23.75 | 0.13% | 20,483 |
| Aug 27, 2025 | 23.70 | 23.73 | 23.70 | 23.72 | 23.72 | 0.30% | 3,371 |
| Aug 26, 2025 | 23.70 | 23.72 | 23.65 | 23.65 | 23.65 | -0.21% | 6,282 |
| Aug 25, 2025 | 23.62 | 23.73 | 23.61 | 23.70 | 23.70 | 0.38% | 7,845 |
| Aug 22, 2025 | 23.64 | 23.65 | 23.59 | 23.61 | 23.61 | - | 3,915 |
| Aug 21, 2025 | 23.65 | 23.65 | 23.60 | 23.61 | 23.61 | 0.03% | 1,679 |
| Aug 20, 2025 | 23.55 | 23.60 | 23.55 | 23.60 | 23.60 | 0.19% | 3,488 |
| Aug 19, 2025 | 23.59 | 23.60 | 23.56 | 23.56 | 23.56 | -0.04% | 2,589 |
| Aug 18, 2025 | 23.55 | 23.59 | 23.55 | 23.57 | 23.57 | 0.17% | 1,908 |
| Aug 15, 2025 | 23.56 | 23.61 | 23.53 | 23.53 | 23.53 | -0.19% | 8,929 |
| Aug 14, 2025 | 23.64 | 23.64 | 23.56 | 23.58 | 23.58 | -0.02% | 9,464 |
| Aug 13, 2025 | 23.58 | 23.60 | 23.53 | 23.58 | 23.58 | 0.10% | 28,589 |
| Aug 12, 2025 | 23.53 | 23.60 | 23.46 | 23.56 | 23.56 | 0.45% | 64,136 |
| Aug 11, 2025 | 23.54 | 23.54 | 23.40 | 23.45 | 23.45 | -0.13% | 15,463 |
| Aug 8, 2025 | 23.42 | 23.48 | 23.28 | 23.48 | 23.48 | 0.82% | 17,862 |
| Aug 7, 2025 | 23.64 | 23.69 | 23.28 | 23.29 | 23.29 | -1.36% | 18,850 |
| Aug 6, 2025 | 23.70 | 23.70 | 23.61 | 23.61 | 23.61 | -0.25% | 6,891 |
| Aug 5, 2025 | 23.62 | 23.70 | 23.54 | 23.67 | 23.67 | 0.55% | 2,983 |
| Aug 4, 2025 | 23.69 | 23.70 | 23.54 | 23.54 | 23.54 | -0.38% | 10,892 |
| Aug 1, 2025 | 23.59 | 23.65 | 23.54 | 23.63 | 23.63 | -0.13% | 2,529 |
| Jul 31, 2025 | 23.64 | 23.66 | 23.64 | 23.66 | 23.66 | 0.26% | 767 |
| Jul 30, 2025 | 23.63 | 23.68 | 23.58 | 23.60 | 23.60 | -0.01% | 5,611 |
| Jul 29, 2025 | 23.65 | 23.68 | 23.59 | 23.60 | 23.60 | -0.23% | 11,686 |
| Jul 28, 2025 | 23.70 | 23.72 | 23.65 | 23.65 | 23.65 | -0.19% | 3,080 |
| Jul 25, 2025 | 23.70 | 23.71 | 23.66 | 23.70 | 23.70 | 0.04% | 46,177 |
| Jul 24, 2025 | 23.65 | 23.72 | 23.65 | 23.69 | 23.69 | 0.38% | 34,633 |
| Jul 23, 2025 | 23.63 | 23.64 | 23.55 | 23.60 | 23.60 | -0.13% | 4,358 |
| Jul 22, 2025 | 23.51 | 23.66 | 23.51 | 23.63 | 23.63 | 0.14% | 3,600 |
| Jul 21, 2025 | 23.58 | 23.63 | 23.54 | 23.60 | 23.60 | -0.13% | 8,601 |
| Jul 18, 2025 | 23.70 | 23.70 | 23.55 | 23.63 | 23.63 | -0.05% | 33,311 |
| Jul 17, 2025 | 23.64 | 23.67 | 23.62 | 23.64 | 23.64 | 0.08% | 4,685 |
| Jul 16, 2025 | 23.71 | 23.73 | 23.60 | 23.62 | 23.62 | -0.42% | 15,454 |
| Jul 15, 2025 | 23.70 | 23.74 | 23.65 | 23.72 | 23.72 | 0.08% | 1,418 |
| Jul 14, 2025 | 23.69 | 23.73 | 23.54 | 23.70 | 23.70 | 0.37% | 8,428 |
| Jul 11, 2025 | 23.67 | 23.67 | 23.58 | 23.61 | 23.61 | -0.16% | 4,580 |
| Jul 10, 2025 | 23.60 | 23.70 | 23.60 | 23.65 | 23.65 | -0.11% | 3,072 |
| Jul 9, 2025 | 23.72 | 23.72 | 23.61 | 23.68 | 23.68 | 0.11% | 3,240 |
| Jul 8, 2025 | 23.68 | 23.71 | 23.65 | 23.65 | 23.65 | -0.21% | 8,031 |
| Jul 7, 2025 | 23.60 | 23.72 | 23.60 | 23.70 | 23.70 | 0.42% | 4,794 |
| Jul 3, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | 439 |
| Jul 2, 2025 | 23.61 | 23.62 | 23.59 | 23.60 | 23.60 | -0.02% | 2,360 |
| Jul 1, 2025 | 23.63 | 23.65 | 23.56 | 23.61 | 23.61 | -0.14% | 8,768 |
| Jun 30, 2025 | 23.50 | 23.64 | 23.50 | 23.64 | 23.64 | 0.31% | 2,033 |
| Jun 27, 2025 | 23.47 | 23.58 | 23.47 | 23.57 | 23.57 | -0.24% | 886 |
| Jun 26, 2025 | 23.42 | 23.65 | 23.42 | 23.62 | 23.62 | 0.78% | 3,101 |
| Jun 25, 2025 | 23.43 | 23.48 | 23.40 | 23.44 | 23.44 | -0.24% | 4,203 |
| Jun 24, 2025 | 23.58 | 23.65 | 23.38 | 23.50 | 23.50 | 0.41% | 11,638 |
| Jun 23, 2025 | 23.35 | 23.45 | 23.35 | 23.40 | 23.40 | 0.34% | 2,708 |
| Jun 20, 2025 | 23.32 | 23.45 | 23.32 | 23.32 | 23.32 | -0.09% | 5,314 |