Oxford Lane Capital Corp. (OXLC)
NASDAQ: OXLC · Real-Time Price · USD
4.650
-0.010 (-0.21%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Oxford Lane Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 4.65 | 4.69 | 4.61 | 4.65 | 4.65 | -0.21% | 3,105,930 |
| Mar 27, 2025 | 4.61 | 4.68 | 4.58 | 4.66 | 4.66 | 1.08% | 2,484,884 |
| Mar 26, 2025 | 4.68 | 4.68 | 4.56 | 4.61 | 4.61 | -1.07% | 3,657,633 |
| Mar 25, 2025 | 4.61 | 4.69 | 4.61 | 4.66 | 4.66 | 1.30% | 3,013,930 |
| Mar 24, 2025 | 4.63 | 4.75 | 4.59 | 4.60 | 4.60 | 0.66% | 7,024,871 |
| Mar 21, 2025 | 4.44 | 4.63 | 4.42 | 4.57 | 4.57 | 4.70% | 8,647,568 |
| Mar 20, 2025 | 4.26 | 4.39 | 4.18 | 4.37 | 4.37 | 1.51% | 6,761,321 |
| Mar 19, 2025 | 4.49 | 4.50 | 4.01 | 4.30 | 4.30 | -4.23% | 32,091,649 |
| Mar 18, 2025 | 4.66 | 4.68 | 4.48 | 4.49 | 4.49 | -3.85% | 12,525,322 |
| Mar 17, 2025 | 4.73 | 4.74 | 4.66 | 4.67 | 4.67 | -2.51% | 8,057,548 |
| Mar 14, 2025 | 4.83 | 4.84 | 4.78 | 4.79 | 4.70 | 0.21% | 6,983,210 |
| Mar 13, 2025 | 4.88 | 4.90 | 4.77 | 4.78 | 4.69 | -1.44% | 7,275,569 |
| Mar 12, 2025 | 4.73 | 4.88 | 4.68 | 4.85 | 4.76 | 3.41% | 10,921,406 |
| Mar 11, 2025 | 5.02 | 5.02 | 4.67 | 4.69 | 4.60 | -6.20% | 28,710,320 |
| Mar 10, 2025 | 5.02 | 5.03 | 4.99 | 5.00 | 4.91 | -0.60% | 7,906,316 |
| Mar 7, 2025 | 5.02 | 5.04 | 5.00 | 5.03 | 4.94 | 0.40% | 5,978,443 |
| Mar 6, 2025 | 5.03 | 5.03 | 5.00 | 5.01 | 4.92 | -0.40% | 4,974,354 |
| Mar 5, 2025 | 5.03 | 5.04 | 5.02 | 5.03 | 4.94 | 0.20% | 4,881,380 |
| Mar 4, 2025 | 5.04 | 5.04 | 4.99 | 5.02 | 4.93 | -0.40% | 9,036,400 |
| Mar 3, 2025 | 5.09 | 5.09 | 5.04 | 5.04 | 4.95 | -0.40% | 6,746,370 |
| Feb 28, 2025 | 5.04 | 5.08 | 5.03 | 5.06 | 4.96 | 0.80% | 15,535,780 |
| Feb 27, 2025 | 5.09 | 5.09 | 5.01 | 5.02 | 4.93 | -1.18% | 6,737,750 |
| Feb 26, 2025 | 5.07 | 5.09 | 5.07 | 5.08 | 4.98 | 0.20% | 3,530,510 |
| Feb 25, 2025 | 5.04 | 5.08 | 5.04 | 5.07 | 4.97 | 0.80% | 4,444,138 |
| Feb 24, 2025 | 5.06 | 5.07 | 5.01 | 5.03 | 4.94 | -0.40% | 9,568,348 |
| Feb 21, 2025 | 5.09 | 5.10 | 5.04 | 5.05 | 4.96 | -1.17% | 7,438,936 |
| Feb 20, 2025 | 5.11 | 5.12 | 5.06 | 5.11 | 5.01 | - | 5,517,719 |
| Feb 19, 2025 | 5.11 | 5.12 | 5.10 | 5.11 | 5.01 | -0.20% | 3,727,707 |
| Feb 18, 2025 | 5.09 | 5.12 | 5.07 | 5.12 | 5.02 | 1.19% | 5,152,509 |
| Feb 14, 2025 | 5.08 | 5.09 | 5.05 | 5.06 | 4.96 | -1.75% | 10,473,907 |
| Feb 13, 2025 | 5.15 | 5.16 | 5.14 | 5.15 | 4.96 | 0.19% | 7,222,825 |
| Feb 12, 2025 | 5.16 | 5.17 | 5.14 | 5.14 | 4.96 | -0.58% | 8,306,408 |
| Feb 11, 2025 | 5.17 | 5.19 | 5.16 | 5.17 | 4.98 | - | 6,199,672 |
| Feb 10, 2025 | 5.17 | 5.19 | 5.16 | 5.17 | 4.98 | 0.39% | 7,813,961 |
| Feb 7, 2025 | 5.17 | 5.18 | 5.13 | 5.15 | 4.96 | - | 4,392,093 |
| Feb 6, 2025 | 5.14 | 5.16 | 5.13 | 5.15 | 4.96 | 0.39% | 4,380,976 |
| Feb 5, 2025 | 5.13 | 5.14 | 5.11 | 5.13 | 4.95 | 0.39% | 4,190,096 |
| Feb 4, 2025 | 5.11 | 5.13 | 5.10 | 5.11 | 4.93 | 0.39% | 4,170,536 |
| Feb 3, 2025 | 5.07 | 5.10 | 5.06 | 5.09 | 4.91 | -0.20% | 6,307,325 |
| Jan 31, 2025 | 5.11 | 5.14 | 5.09 | 5.10 | 4.92 | 0.20% | 15,867,106 |
| Jan 30, 2025 | 5.08 | 5.10 | 5.08 | 5.09 | 4.91 | 0.39% | 3,516,868 |
| Jan 29, 2025 | 5.09 | 5.11 | 5.05 | 5.07 | 4.89 | -0.39% | 4,632,182 |
| Jan 28, 2025 | 5.11 | 5.12 | 5.08 | 5.09 | 4.91 | -0.39% | 3,031,127 |
| Jan 27, 2025 | 5.11 | 5.13 | 5.09 | 5.11 | 4.93 | -0.20% | 3,964,215 |
| Jan 24, 2025 | 5.10 | 5.13 | 5.10 | 5.12 | 4.94 | 0.59% | 2,348,189 |
| Jan 23, 2025 | 5.08 | 5.10 | 5.07 | 5.09 | 4.91 | 0.59% | 2,549,639 |
| Jan 22, 2025 | 5.07 | 5.09 | 5.06 | 5.06 | 4.88 | -0.20% | 4,003,469 |
| Jan 21, 2025 | 5.08 | 5.09 | 5.06 | 5.07 | 4.89 | -0.20% | 5,129,487 |
| Jan 17, 2025 | 5.09 | 5.11 | 5.06 | 5.08 | 4.90 | -1.36% | 4,222,172 |
| Jan 16, 2025 | 5.15 | 5.18 | 5.14 | 5.15 | 4.88 | -0.19% | 6,546,859 |