Oxford Lane Capital Corp. (OXLC)
NASDAQ: OXLC · Real-Time Price · USD
9.75
-0.23 (-2.30%)
At close: Apr 10, 2026, 4:00 PM EDT
9.80
+0.05 (0.51%)
After-hours: Apr 10, 2026, 7:42 PM EDT
Oxford Lane Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 9.98 | 10.01 | 9.75 | 9.75 | 9.75 | -2.30% | 866,845 |
| Apr 9, 2026 | 9.89 | 9.98 | 9.77 | 9.98 | 9.98 | 1.11% | 542,700 |
| Apr 8, 2026 | 9.91 | 9.97 | 9.81 | 9.87 | 9.87 | 1.65% | 608,147 |
| Apr 7, 2026 | 9.80 | 9.83 | 9.51 | 9.71 | 9.71 | -0.82% | 848,487 |
| Apr 6, 2026 | 9.89 | 9.99 | 9.76 | 9.79 | 9.79 | -0.71% | 839,805 |
| Apr 2, 2026 | 9.79 | 10.02 | 9.65 | 9.86 | 9.86 | -1.30% | 1,529,773 |
| Apr 1, 2026 | 9.80 | 10.15 | 9.78 | 9.99 | 9.99 | 2.15% | 1,999,140 |
| Mar 31, 2026 | 9.47 | 9.78 | 9.42 | 9.78 | 9.78 | 3.93% | 1,550,069 |
| Mar 30, 2026 | 9.40 | 9.49 | 9.30 | 9.41 | 9.41 | -0.11% | 1,537,639 |
| Mar 27, 2026 | 9.37 | 9.48 | 9.26 | 9.42 | 9.42 | 0.64% | 2,758,380 |
| Mar 26, 2026 | 9.09 | 9.48 | 9.05 | 9.36 | 9.36 | 2.18% | 2,019,800 |
| Mar 25, 2026 | 8.89 | 9.17 | 8.88 | 9.16 | 9.16 | 3.27% | 1,413,864 |
| Mar 24, 2026 | 8.65 | 8.95 | 8.56 | 8.87 | 8.87 | 1.84% | 1,110,953 |
| Mar 23, 2026 | 8.75 | 8.79 | 8.50 | 8.71 | 8.71 | -0.23% | 1,098,351 |
| Mar 20, 2026 | 8.55 | 8.85 | 8.47 | 8.73 | 8.73 | 2.11% | 2,159,818 |
| Mar 19, 2026 | 8.07 | 8.57 | 8.03 | 8.55 | 8.55 | 4.91% | 1,567,394 |
| Mar 18, 2026 | 8.13 | 8.25 | 8.09 | 8.15 | 8.15 | -1.21% | 1,653,965 |
| Mar 17, 2026 | 8.04 | 8.29 | 8.01 | 8.25 | 8.25 | -3.40% | 1,416,582 |
| Mar 16, 2026 | 8.30 | 8.56 | 8.18 | 8.54 | 8.14 | 4.15% | 2,055,781 |
| 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 |