Oxford Lane Capital Corp. (OXLC)
NASDAQ: OXLC · Real-Time Price · USD
9.30
+0.04 (0.43%)
Feb 20, 2026, 1:53 PM EST - Market open
Oxford Lane Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 9.10 | 9.31 | 9.04 | 9.29 | - | 0.32% | 891,536 |
| Feb 19, 2026 | 9.32 | 9.34 | 9.03 | 9.26 | 9.26 | -0.22% | 2,277,998 |
| Feb 18, 2026 | 9.08 | 9.56 | 9.03 | 9.28 | 9.28 | 0.87% | 2,080,891 |
| Feb 17, 2026 | 8.95 | 9.23 | 8.71 | 9.20 | 9.20 | -6.31% | 6,118,331 |
| Feb 13, 2026 | 10.21 | 10.23 | 9.82 | 9.82 | 9.82 | -8.14% | 2,906,050 |
| Feb 12, 2026 | 10.74 | 10.84 | 10.60 | 10.69 | 10.29 | 0.28% | 1,597,868 |
| Feb 11, 2026 | 10.43 | 10.68 | 10.34 | 10.66 | 10.26 | 3.09% | 1,640,333 |
| Feb 10, 2026 | 10.93 | 10.95 | 10.26 | 10.34 | 9.95 | -5.83% | 3,460,731 |
| Feb 9, 2026 | 11.11 | 11.15 | 10.80 | 10.98 | 10.57 | -1.17% | 1,396,903 |
| Feb 6, 2026 | 11.11 | 11.16 | 10.86 | 11.11 | 10.69 | 1.28% | 1,891,492 |
| Feb 5, 2026 | 11.25 | 11.26 | 10.84 | 10.97 | 10.56 | -3.35% | 2,163,808 |
| Feb 4, 2026 | 11.07 | 11.45 | 11.01 | 11.35 | 10.93 | 2.53% | 2,270,671 |
| Feb 3, 2026 | 11.29 | 11.31 | 10.82 | 11.07 | 10.66 | -2.81% | 4,315,909 |
| Feb 2, 2026 | 11.90 | 11.98 | 11.31 | 11.39 | 10.96 | -6.02% | 5,016,808 |
| Jan 30, 2026 | 12.74 | 12.88 | 11.96 | 12.12 | 11.67 | -15.01% | 8,182,824 |
| Jan 29, 2026 | 14.17 | 14.29 | 14.00 | 14.26 | 13.73 | 1.13% | 884,932 |
| Jan 28, 2026 | 14.05 | 14.20 | 14.05 | 14.10 | 13.57 | 0.57% | 601,949 |
| Jan 27, 2026 | 14.51 | 14.58 | 14.02 | 14.02 | 13.50 | -3.64% | 1,350,854 |
| Jan 26, 2026 | 14.69 | 14.70 | 14.51 | 14.55 | 14.01 | -1.09% | 814,312 |
| Jan 23, 2026 | 14.73 | 14.78 | 14.62 | 14.71 | 14.16 | 0.27% | 616,702 |
| Jan 22, 2026 | 14.64 | 14.75 | 14.62 | 14.67 | 14.12 | 0.62% | 722,906 |
| Jan 21, 2026 | 14.50 | 14.68 | 14.50 | 14.58 | 14.03 | 0.55% | 858,984 |
| Jan 20, 2026 | 14.41 | 14.71 | 14.25 | 14.50 | 13.96 | -1.16% | 1,303,270 |
| Jan 16, 2026 | 14.52 | 14.67 | 14.40 | 14.67 | 14.12 | -1.68% | 1,136,858 |
| Jan 15, 2026 | 15.00 | 15.02 | 14.74 | 14.92 | 13.98 | 0.34% | 2,456,571 |
| Jan 14, 2026 | 14.81 | 14.90 | 14.72 | 14.87 | 13.93 | 0.75% | 1,290,291 |
| Jan 13, 2026 | 14.86 | 14.90 | 14.69 | 14.76 | 13.83 | 0.07% | 1,528,984 |
| Jan 12, 2026 | 14.76 | 14.90 | 14.72 | 14.75 | 13.82 | 0.41% | 958,148 |
| Jan 9, 2026 | 14.84 | 14.84 | 14.64 | 14.69 | 13.76 | -0.07% | 805,983 |
| Jan 8, 2026 | 14.73 | 14.83 | 14.55 | 14.70 | 13.77 | -0.27% | 556,865 |
| Jan 7, 2026 | 14.96 | 15.00 | 14.67 | 14.74 | 13.81 | -1.40% | 1,074,285 |
| Jan 6, 2026 | 15.20 | 15.25 | 14.85 | 14.95 | 14.00 | -1.32% | 936,801 |
| Jan 5, 2026 | 15.14 | 15.29 | 15.04 | 15.15 | 14.19 | 0.66% | 894,369 |
| Jan 2, 2026 | 14.65 | 15.19 | 14.65 | 15.05 | 14.10 | 2.80% | 1,555,411 |
| Dec 31, 2025 | 14.73 | 14.88 | 14.62 | 14.64 | 13.71 | 0.34% | 2,323,050 |
| Dec 30, 2025 | 14.30 | 14.61 | 14.30 | 14.59 | 13.67 | 1.81% | 1,770,370 |
| Dec 29, 2025 | 14.40 | 14.47 | 14.26 | 14.33 | 13.42 | 0.21% | 1,221,909 |
| Dec 26, 2025 | 14.21 | 14.39 | 14.16 | 14.30 | 13.40 | 0.35% | 1,187,287 |
| Dec 24, 2025 | 14.00 | 14.29 | 13.98 | 14.25 | 13.35 | 1.79% | 890,863 |
| Dec 23, 2025 | 13.92 | 14.04 | 13.82 | 14.00 | 13.11 | 0.65% | 1,652,379 |
| Dec 22, 2025 | 13.92 | 14.12 | 13.89 | 13.91 | 13.03 | -0.14% | 1,621,191 |
| Dec 19, 2025 | 13.71 | 13.94 | 13.70 | 13.93 | 13.05 | 1.38% | 866,330 |
| Dec 18, 2025 | 13.71 | 13.88 | 13.62 | 13.74 | 12.87 | 0.22% | 1,086,957 |
| Dec 17, 2025 | 13.42 | 13.76 | 13.42 | 13.71 | 12.84 | -1.44% | 1,443,964 |
| Dec 16, 2025 | 13.70 | 13.94 | 13.60 | 13.91 | 12.66 | 1.98% | 1,671,685 |
| Dec 15, 2025 | 13.91 | 13.96 | 13.52 | 13.64 | 12.41 | -1.16% | 1,465,951 |
| Dec 12, 2025 | 13.93 | 13.99 | 13.78 | 13.80 | 12.56 | -0.93% | 969,544 |
| Dec 11, 2025 | 13.85 | 13.95 | 13.75 | 13.93 | 12.67 | -1.00% | 1,555,302 |
| Dec 10, 2025 | 14.05 | 14.30 | 13.92 | 14.07 | 12.80 | -3.30% | 1,274,959 |
| Dec 9, 2025 | 14.60 | 14.68 | 14.54 | 14.55 | 13.24 | -0.27% | 773,622 |