Oxford Lane Capital Corp. (OXLC)
NASDAQ: OXLC · Real-Time Price · USD
8.73
+0.18 (2.11%)
At close: Mar 20, 2026, 4:00 PM EDT
8.78
+0.05 (0.54%)
After-hours: Mar 20, 2026, 7:59 PM EDT
Oxford Lane Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 8.55 | 8.85 | 8.47 | 8.73 | 8.73 | 2.11% | 2,156,695 |
| Mar 19, 2026 | 8.07 | 8.57 | 8.03 | 8.55 | 8.55 | 4.91% | 1,565,014 |
| Mar 18, 2026 | 8.13 | 8.25 | 8.09 | 8.15 | 8.15 | -1.21% | 1,650,172 |
| Mar 17, 2026 | 8.04 | 8.29 | 8.01 | 8.25 | 8.25 | -3.40% | 1,404,200 |
| Mar 16, 2026 | 8.30 | 8.56 | 8.18 | 8.54 | 8.14 | 4.15% | 2,032,678 |
| Mar 13, 2026 | 8.62 | 8.65 | 8.15 | 8.20 | 7.82 | -4.09% | 2,144,787 |
| Mar 12, 2026 | 8.85 | 8.95 | 8.55 | 8.55 | 8.15 | -3.39% | 1,949,578 |
| Mar 11, 2026 | 8.80 | 9.16 | 8.80 | 8.85 | 8.44 | -0.23% | 2,511,498 |
| Mar 10, 2026 | 8.50 | 8.88 | 8.49 | 8.87 | 8.45 | 5.09% | 2,411,017 |
| Mar 9, 2026 | 8.39 | 8.56 | 8.34 | 8.44 | 8.04 | - | 1,516,635 |
| Mar 6, 2026 | 8.40 | 8.50 | 8.26 | 8.44 | 8.04 | -0.94% | 1,626,584 |
| Mar 5, 2026 | 8.34 | 8.63 | 8.30 | 8.52 | 8.12 | 3.15% | 1,781,652 |
| Mar 4, 2026 | 8.60 | 8.63 | 8.25 | 8.26 | 7.87 | -2.94% | 2,423,158 |
| Mar 3, 2026 | 8.35 | 8.54 | 8.29 | 8.51 | 8.11 | 0.71% | 1,472,330 |
| Mar 2, 2026 | 8.26 | 8.64 | 8.20 | 8.45 | 8.05 | 0.72% | 2,946,341 |
| Feb 27, 2026 | 8.59 | 8.60 | 8.27 | 8.39 | 8.00 | -1.64% | 2,712,604 |
| Feb 26, 2026 | 8.83 | 8.95 | 8.49 | 8.53 | 8.13 | -4.80% | 4,088,564 |
| Feb 25, 2026 | 8.95 | 9.09 | 8.75 | 8.96 | 8.54 | -0.22% | 2,372,614 |
| Feb 24, 2026 | 9.05 | 9.07 | 8.87 | 8.98 | 8.56 | -0.66% | 1,352,763 |
| Feb 23, 2026 | 9.18 | 9.34 | 9.03 | 9.04 | 8.62 | -1.63% | 1,749,778 |
| Feb 20, 2026 | 9.10 | 9.31 | 9.04 | 9.19 | 8.76 | -0.76% | 1,715,890 |
| Feb 19, 2026 | 9.32 | 9.34 | 9.03 | 9.26 | 8.83 | -0.22% | 2,279,004 |
| Feb 18, 2026 | 9.08 | 9.56 | 9.03 | 9.28 | 8.85 | 0.87% | 2,224,157 |
| Feb 17, 2026 | 8.95 | 9.23 | 8.71 | 9.20 | 8.77 | -6.31% | 6,127,701 |
| Feb 13, 2026 | 10.21 | 10.23 | 9.82 | 9.82 | 9.36 | -8.14% | 2,923,236 |
| Feb 12, 2026 | 10.74 | 10.84 | 10.60 | 10.69 | 9.81 | 0.28% | 1,610,199 |
| Feb 11, 2026 | 10.43 | 10.68 | 10.34 | 10.66 | 9.78 | 3.09% | 1,640,333 |
| Feb 10, 2026 | 10.93 | 10.95 | 10.26 | 10.34 | 9.49 | -5.83% | 3,460,731 |
| Feb 9, 2026 | 11.11 | 11.15 | 10.80 | 10.98 | 10.07 | -1.17% | 1,396,903 |
| Feb 6, 2026 | 11.11 | 11.16 | 10.86 | 11.11 | 10.19 | 1.28% | 1,891,492 |
| Feb 5, 2026 | 11.25 | 11.26 | 10.84 | 10.97 | 10.06 | -3.35% | 2,163,808 |
| Feb 4, 2026 | 11.07 | 11.45 | 11.01 | 11.35 | 10.41 | 2.53% | 2,270,671 |
| Feb 3, 2026 | 11.29 | 11.31 | 10.82 | 11.07 | 10.16 | -2.81% | 4,315,909 |
| Feb 2, 2026 | 11.90 | 11.98 | 11.31 | 11.39 | 10.45 | -6.02% | 5,016,808 |
| Jan 30, 2026 | 12.74 | 12.88 | 11.96 | 12.12 | 11.12 | -15.01% | 8,182,824 |
| Jan 29, 2026 | 14.17 | 14.29 | 14.00 | 14.26 | 13.08 | 1.13% | 884,932 |
| Jan 28, 2026 | 14.05 | 14.20 | 14.05 | 14.10 | 12.94 | 0.57% | 601,949 |
| Jan 27, 2026 | 14.51 | 14.58 | 14.02 | 14.02 | 12.86 | -3.64% | 1,350,854 |
| Jan 26, 2026 | 14.69 | 14.70 | 14.51 | 14.55 | 13.35 | -1.09% | 814,312 |
| Jan 23, 2026 | 14.73 | 14.78 | 14.62 | 14.71 | 13.50 | 0.27% | 616,702 |
| Jan 22, 2026 | 14.64 | 14.75 | 14.62 | 14.67 | 13.46 | 0.62% | 722,906 |
| Jan 21, 2026 | 14.50 | 14.68 | 14.50 | 14.58 | 13.38 | 0.55% | 858,984 |
| Jan 20, 2026 | 14.41 | 14.71 | 14.25 | 14.50 | 13.30 | -1.16% | 1,303,270 |
| Jan 16, 2026 | 14.52 | 14.67 | 14.40 | 14.67 | 13.46 | -1.68% | 1,136,858 |
| Jan 15, 2026 | 15.00 | 15.02 | 14.74 | 14.92 | 13.32 | 0.34% | 2,456,571 |
| Jan 14, 2026 | 14.81 | 14.90 | 14.72 | 14.87 | 13.28 | 0.75% | 1,290,291 |
| Jan 13, 2026 | 14.86 | 14.90 | 14.69 | 14.76 | 13.18 | 0.07% | 1,528,984 |
| Jan 12, 2026 | 14.76 | 14.90 | 14.72 | 14.75 | 13.17 | 0.41% | 958,148 |
| Jan 9, 2026 | 14.84 | 14.84 | 14.64 | 14.69 | 13.12 | -0.07% | 805,983 |
| Jan 8, 2026 | 14.73 | 14.83 | 14.55 | 14.70 | 13.13 | -0.27% | 556,865 |