Oxford Lane Capital Corp. (OXLC)
NASDAQ: OXLC · Real-Time Price · USD
4.470
+0.080 (1.82%)
At close: May 29, 2025, 4:00 PM
4.480
+0.010 (0.22%)
After-hours: May 29, 2025, 7:59 PM EDT
Oxford Lane Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 4.41 | 4.48 | 4.40 | 4.47 | 4.47 | 1.82% | 2,819,501 |
| May 28, 2025 | 4.40 | 4.40 | 4.37 | 4.39 | 4.39 | - | 4,027,148 |
| May 27, 2025 | 4.45 | 4.48 | 4.37 | 4.39 | 4.39 | -0.90% | 6,454,113 |
| May 23, 2025 | 4.45 | 4.47 | 4.42 | 4.43 | 4.43 | -1.12% | 4,849,628 |
| May 22, 2025 | 4.56 | 4.56 | 4.46 | 4.48 | 4.48 | -1.75% | 6,126,471 |
| May 21, 2025 | 4.67 | 4.67 | 4.55 | 4.56 | 4.56 | -3.18% | 8,246,935 |
| May 20, 2025 | 4.65 | 4.73 | 4.64 | 4.71 | 4.71 | -0.21% | 4,367,570 |
| May 19, 2025 | 4.65 | 4.77 | 4.54 | 4.72 | 4.72 | -3.28% | 12,599,668 |
| May 16, 2025 | 4.88 | 4.91 | 4.84 | 4.88 | 4.88 | -1.61% | 4,344,674 |
| May 15, 2025 | 4.93 | 4.98 | 4.92 | 4.96 | 4.87 | 0.61% | 5,237,834 |
| May 14, 2025 | 4.93 | 4.95 | 4.89 | 4.93 | 4.84 | 0.61% | 5,120,455 |
| May 13, 2025 | 4.85 | 4.92 | 4.83 | 4.90 | 4.81 | 1.45% | 5,959,067 |
| May 12, 2025 | 4.87 | 4.89 | 4.81 | 4.83 | 4.74 | 1.05% | 4,946,040 |
| May 9, 2025 | 4.77 | 4.78 | 4.75 | 4.78 | 4.69 | 0.84% | 2,972,523 |
| May 8, 2025 | 4.76 | 4.76 | 4.69 | 4.74 | 4.65 | - | 3,755,519 |
| May 7, 2025 | 4.72 | 4.76 | 4.71 | 4.74 | 4.65 | 0.64% | 2,939,152 |
| May 6, 2025 | 4.67 | 4.71 | 4.64 | 4.71 | 4.63 | 0.64% | 4,687,925 |
| May 5, 2025 | 4.71 | 4.72 | 4.66 | 4.68 | 4.60 | -0.85% | 4,821,408 |
| May 2, 2025 | 4.70 | 4.73 | 4.67 | 4.72 | 4.64 | 1.51% | 3,291,023 |
| May 1, 2025 | 4.68 | 4.72 | 4.64 | 4.65 | 4.57 | - | 3,283,719 |
| Apr 30, 2025 | 4.60 | 4.65 | 4.56 | 4.65 | 4.57 | 0.22% | 5,303,942 |
| Apr 29, 2025 | 4.62 | 4.64 | 4.60 | 4.64 | 4.56 | 0.65% | 2,677,805 |
| Apr 28, 2025 | 4.59 | 4.61 | 4.56 | 4.61 | 4.53 | 0.88% | 2,752,907 |
| Apr 25, 2025 | 4.55 | 4.58 | 4.51 | 4.57 | 4.49 | 0.66% | 3,049,552 |
| Apr 24, 2025 | 4.50 | 4.57 | 4.49 | 4.54 | 4.46 | 1.34% | 3,695,482 |
| Apr 23, 2025 | 4.49 | 4.55 | 4.45 | 4.48 | 4.40 | 2.28% | 3,142,301 |
| Apr 22, 2025 | 4.31 | 4.40 | 4.30 | 4.38 | 4.30 | 2.58% | 3,099,138 |
| Apr 21, 2025 | 4.37 | 4.39 | 4.23 | 4.27 | 4.19 | -2.51% | 5,925,365 |
| Apr 17, 2025 | 4.42 | 4.48 | 4.37 | 4.38 | 4.30 | -0.90% | 3,423,562 |
| Apr 16, 2025 | 4.44 | 4.47 | 4.40 | 4.42 | 4.34 | -2.86% | 4,234,244 |
| Apr 15, 2025 | 4.50 | 4.59 | 4.48 | 4.55 | 4.38 | 1.79% | 6,101,580 |
| Apr 14, 2025 | 4.55 | 4.59 | 4.41 | 4.47 | 4.30 | 0.90% | 6,252,879 |
| Apr 11, 2025 | 4.40 | 4.51 | 4.34 | 4.43 | 4.26 | 0.68% | 5,334,574 |
| Apr 10, 2025 | 4.59 | 4.60 | 4.37 | 4.40 | 4.23 | -6.18% | 9,340,231 |
| Apr 9, 2025 | 4.33 | 4.76 | 4.23 | 4.69 | 4.51 | 8.06% | 12,413,585 |
| Apr 8, 2025 | 4.52 | 4.56 | 4.28 | 4.34 | 4.18 | 0.70% | 8,517,029 |
| Apr 7, 2025 | 4.10 | 4.39 | 3.91 | 4.31 | 4.15 | -0.69% | 13,227,630 |
| Apr 4, 2025 | 4.55 | 4.60 | 4.31 | 4.34 | 4.18 | -7.26% | 12,779,724 |
| Apr 3, 2025 | 4.74 | 4.79 | 4.62 | 4.68 | 4.50 | -5.26% | 10,166,919 |
| Apr 2, 2025 | 4.81 | 4.95 | 4.79 | 4.94 | 4.75 | 2.70% | 20,372,323 |
| Apr 1, 2025 | 4.72 | 4.83 | 4.71 | 4.81 | 4.63 | 1.91% | 5,299,541 |
| Mar 31, 2025 | 4.65 | 4.72 | 4.54 | 4.72 | 4.54 | 1.51% | 5,386,307 |
| Mar 28, 2025 | 4.65 | 4.69 | 4.61 | 4.65 | 4.48 | -0.21% | 3,138,889 |
| Mar 27, 2025 | 4.61 | 4.68 | 4.58 | 4.66 | 4.48 | 1.08% | 2,484,884 |
| Mar 26, 2025 | 4.68 | 4.68 | 4.56 | 4.61 | 4.44 | -1.07% | 3,657,633 |
| Mar 25, 2025 | 4.61 | 4.69 | 4.61 | 4.66 | 4.48 | 1.30% | 3,013,930 |
| Mar 24, 2025 | 4.63 | 4.75 | 4.59 | 4.60 | 4.43 | 0.66% | 7,024,871 |
| Mar 21, 2025 | 4.44 | 4.63 | 4.42 | 4.57 | 4.40 | 4.70% | 8,647,568 |
| Mar 20, 2025 | 4.26 | 4.39 | 4.18 | 4.37 | 4.20 | 1.51% | 6,761,321 |
| Mar 19, 2025 | 4.49 | 4.50 | 4.01 | 4.30 | 4.14 | -4.23% | 32,091,649 |