Oxford Lane Capital Corp. (OXLC)
NASDAQ: OXLC · Real-Time Price · USD
5.08
+0.02 (0.40%)
At close: Jan 17, 2025, 4:00 PM
5.09
+0.01 (0.19%)
After-hours: Jan 17, 2025, 6:49 PM EST
Oxford Lane Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 5.09 | 5.11 | 5.06 | 5.08 | 5.08 | -1.36% | 4,222,172 |
| Jan 16, 2025 | 5.15 | 5.18 | 5.14 | 5.15 | 5.06 | -0.19% | 6,546,859 |
| Jan 15, 2025 | 5.13 | 5.16 | 5.13 | 5.16 | 5.07 | 0.98% | 4,286,883 |
| Jan 14, 2025 | 5.10 | 5.13 | 5.09 | 5.11 | 5.02 | 0.59% | 3,607,492 |
| Jan 13, 2025 | 5.07 | 5.09 | 5.06 | 5.08 | 4.99 | 0.20% | 4,021,618 |
| Jan 10, 2025 | 5.09 | 5.10 | 5.07 | 5.07 | 4.98 | -0.59% | 3,950,433 |
| Jan 8, 2025 | 5.10 | 5.12 | 5.07 | 5.10 | 5.01 | - | 3,077,801 |
| Jan 7, 2025 | 5.12 | 5.14 | 5.08 | 5.10 | 5.01 | -0.39% | 4,069,264 |
| Jan 6, 2025 | 5.11 | 5.12 | 5.10 | 5.12 | 5.03 | 0.39% | 4,224,141 |
| Jan 3, 2025 | 5.11 | 5.13 | 5.10 | 5.10 | 5.01 | 0.20% | 13,931,734 |
| Jan 2, 2025 | 5.09 | 5.12 | 5.08 | 5.09 | 5.00 | 0.39% | 4,709,945 |
| Dec 31, 2024 | 5.08 | 5.10 | 5.06 | 5.07 | 4.98 | 0.40% | 5,863,911 |
| Dec 30, 2024 | 5.08 | 5.10 | 5.04 | 5.05 | 4.96 | -1.17% | 7,413,215 |
| Dec 27, 2024 | 5.13 | 5.16 | 5.08 | 5.11 | 5.02 | -0.39% | 4,217,331 |
| Dec 26, 2024 | 5.16 | 5.18 | 5.12 | 5.13 | 5.04 | -0.58% | 4,145,114 |
| Dec 24, 2024 | 5.11 | 5.16 | 5.11 | 5.16 | 5.07 | 0.98% | 2,541,944 |
| Dec 23, 2024 | 5.07 | 5.11 | 5.07 | 5.11 | 5.02 | 0.99% | 6,428,723 |
| Dec 20, 2024 | 5.04 | 5.09 | 5.03 | 5.06 | 4.97 | 0.20% | 5,161,656 |
| Dec 19, 2024 | 5.06 | 5.07 | 5.02 | 5.05 | 4.96 | - | 5,994,296 |
| Dec 18, 2024 | 5.10 | 5.11 | 5.03 | 5.05 | 4.96 | -0.98% | 7,132,180 |
| Dec 17, 2024 | 5.15 | 5.16 | 5.02 | 5.10 | 5.01 | -2.67% | 17,505,460 |
| Dec 16, 2024 | 5.25 | 5.26 | 5.23 | 5.24 | 5.06 | - | 8,099,911 |
| Dec 13, 2024 | 5.27 | 5.27 | 5.23 | 5.24 | 5.06 | -0.19% | 5,529,957 |
| Dec 12, 2024 | 5.25 | 5.27 | 5.24 | 5.25 | 5.07 | - | 4,761,413 |
| Dec 11, 2024 | 5.25 | 5.26 | 5.23 | 5.25 | 5.07 | 0.38% | 3,030,237 |
| Dec 10, 2024 | 5.26 | 5.27 | 5.22 | 5.23 | 5.05 | -0.19% | 3,622,154 |
| Dec 9, 2024 | 5.26 | 5.27 | 5.24 | 5.24 | 5.06 | -0.19% | 3,218,684 |
| Dec 6, 2024 | 5.26 | 5.28 | 5.23 | 5.25 | 5.07 | 0.19% | 3,036,244 |
| Dec 5, 2024 | 5.30 | 5.31 | 5.23 | 5.24 | 5.06 | -1.13% | 4,586,006 |
| Dec 4, 2024 | 5.25 | 5.30 | 5.25 | 5.30 | 5.12 | 0.95% | 4,439,207 |
| Dec 3, 2024 | 5.26 | 5.26 | 5.24 | 5.25 | 5.07 | - | 3,790,645 |
| Dec 2, 2024 | 5.26 | 5.28 | 5.23 | 5.25 | 5.07 | -0.19% | 3,759,597 |
| Nov 29, 2024 | 5.23 | 5.28 | 5.23 | 5.26 | 5.08 | 0.77% | 10,926,179 |
| Nov 27, 2024 | 5.23 | 5.24 | 5.20 | 5.22 | 5.04 | - | 2,704,933 |
| Nov 26, 2024 | 5.22 | 5.23 | 5.21 | 5.22 | 5.04 | - | 4,069,093 |
| Nov 25, 2024 | 5.24 | 5.25 | 5.21 | 5.22 | 5.04 | - | 4,065,210 |
| Nov 22, 2024 | 5.21 | 5.23 | 5.20 | 5.22 | 5.04 | 0.19% | 3,482,062 |
| Nov 21, 2024 | 5.23 | 5.25 | 5.20 | 5.21 | 5.03 | -0.19% | 4,705,306 |
| Nov 20, 2024 | 5.22 | 5.25 | 5.21 | 5.22 | 5.04 | -0.38% | 3,448,622 |
| Nov 19, 2024 | 5.23 | 5.26 | 5.22 | 5.24 | 5.06 | 0.19% | 2,783,841 |
| Nov 18, 2024 | 5.26 | 5.28 | 5.22 | 5.23 | 5.05 | -0.38% | 12,176,484 |
| Nov 15, 2024 | 5.28 | 5.31 | 5.24 | 5.25 | 5.07 | -2.23% | 4,233,412 |
| Nov 14, 2024 | 5.41 | 5.42 | 5.34 | 5.37 | 5.10 | -0.56% | 5,868,940 |
| Nov 13, 2024 | 5.35 | 5.41 | 5.35 | 5.40 | 5.13 | 0.93% | 5,683,809 |
| Nov 12, 2024 | 5.47 | 5.48 | 5.33 | 5.35 | 5.08 | -1.83% | 5,407,619 |
| Nov 11, 2024 | 5.48 | 5.49 | 5.44 | 5.45 | 5.17 | - | 4,313,814 |
| Nov 8, 2024 | 5.41 | 5.45 | 5.40 | 5.45 | 5.17 | 1.30% | 3,202,825 |
| Nov 7, 2024 | 5.35 | 5.41 | 5.34 | 5.38 | 5.11 | 0.94% | 3,474,081 |
| Nov 6, 2024 | 5.33 | 5.37 | 5.30 | 5.33 | 5.06 | 0.57% | 5,087,088 |
| Nov 5, 2024 | 5.27 | 5.30 | 5.26 | 5.30 | 5.03 | 0.76% | 1,588,330 |
| Nov 4, 2024 | 5.27 | 5.31 | 5.24 | 5.26 | 4.99 | -0.19% | 3,377,470 |
| Nov 1, 2024 | 5.27 | 5.29 | 5.26 | 5.27 | 5.00 | 0.19% | 2,190,345 |
| Oct 31, 2024 | 5.27 | 5.27 | 5.22 | 5.26 | 4.99 | 0.19% | 3,301,002 |
| Oct 30, 2024 | 5.23 | 5.26 | 5.23 | 5.25 | 4.98 | 0.38% | 1,534,681 |
| Oct 29, 2024 | 5.23 | 5.24 | 5.21 | 5.23 | 4.97 | -0.19% | 1,989,704 |
| Oct 28, 2024 | 5.25 | 5.26 | 5.23 | 5.24 | 4.97 | -0.38% | 2,187,926 |
| Oct 25, 2024 | 5.24 | 5.26 | 5.24 | 5.26 | 4.99 | - | 1,363,971 |
| Oct 24, 2024 | 5.19 | 5.26 | 5.19 | 5.26 | 4.99 | 1.35% | 2,741,021 |
| Oct 23, 2024 | 5.22 | 5.22 | 5.18 | 5.19 | 4.93 | -0.57% | 1,830,048 |
| Oct 22, 2024 | 5.22 | 5.23 | 5.21 | 5.22 | 4.96 | - | 1,842,324 |
| Oct 21, 2024 | 5.21 | 5.22 | 5.18 | 5.22 | 4.96 | 0.58% | 3,302,700 |
| Oct 18, 2024 | 5.22 | 5.23 | 5.18 | 5.19 | 4.93 | -0.38% | 3,039,665 |
| Oct 17, 2024 | 5.20 | 5.23 | 5.19 | 5.21 | 4.95 | -1.33% | 3,460,014 |
| Oct 16, 2024 | 5.29 | 5.30 | 5.26 | 5.28 | 4.93 | 0.19% | 4,813,545 |
| Oct 15, 2024 | 5.31 | 5.31 | 5.26 | 5.27 | 4.92 | -0.38% | 4,500,907 |
| Oct 14, 2024 | 5.31 | 5.31 | 5.28 | 5.29 | 4.94 | - | 4,290,769 |
| Oct 11, 2024 | 5.31 | 5.32 | 5.29 | 5.29 | 4.94 | -0.19% | 2,907,721 |
| Oct 10, 2024 | 5.32 | 5.33 | 5.29 | 5.30 | 4.95 | -0.19% | 3,754,622 |
| Oct 9, 2024 | 5.31 | 5.32 | 5.30 | 5.31 | 4.96 | 0.38% | 2,915,009 |
| Oct 8, 2024 | 5.28 | 5.31 | 5.28 | 5.29 | 4.94 | 0.38% | 2,264,850 |
| Oct 7, 2024 | 5.28 | 5.30 | 5.26 | 5.27 | 4.92 | 0.19% | 3,139,996 |
| Oct 4, 2024 | 5.27 | 5.28 | 5.25 | 5.26 | 4.91 | 0.38% | 2,144,907 |
| Oct 3, 2024 | 5.27 | 5.29 | 5.23 | 5.24 | 4.89 | -0.38% | 11,663,805 |
| Oct 2, 2024 | 5.22 | 5.26 | 5.20 | 5.26 | 4.91 | 0.77% | 3,010,086 |
| Oct 1, 2024 | 5.26 | 5.27 | 5.19 | 5.22 | 4.87 | -0.38% | 3,172,175 |
| Sep 30, 2024 | 5.19 | 5.25 | 5.19 | 5.24 | 4.89 | 1.35% | 4,071,370 |
| Sep 27, 2024 | 5.23 | 5.25 | 5.16 | 5.17 | 4.82 | -0.96% | 10,206,731 |
| Sep 26, 2024 | 5.24 | 5.25 | 5.22 | 5.22 | 4.87 | -0.19% | 2,436,514 |
| Sep 25, 2024 | 5.22 | 5.24 | 5.22 | 5.23 | 4.88 | 0.19% | 2,298,645 |
| Sep 24, 2024 | 5.20 | 5.23 | 5.20 | 5.22 | 4.87 | 0.38% | 3,569,833 |
| Sep 23, 2024 | 5.20 | 5.21 | 5.19 | 5.20 | 4.85 | 0.19% | 2,435,245 |
| Sep 20, 2024 | 5.21 | 5.22 | 5.18 | 5.19 | 4.84 | -0.19% | 2,506,981 |
| Sep 19, 2024 | 5.25 | 5.25 | 5.19 | 5.20 | 4.85 | -0.19% | 3,780,088 |
| Sep 18, 2024 | 5.21 | 5.23 | 5.19 | 5.21 | 4.86 | 0.39% | 3,956,235 |
| Sep 17, 2024 | 5.24 | 5.25 | 5.18 | 5.19 | 4.84 | -0.76% | 3,911,448 |
| Sep 16, 2024 | 5.27 | 5.27 | 5.21 | 5.23 | 4.88 | -1.88% | 4,872,066 |
| Sep 13, 2024 | 5.35 | 5.35 | 5.31 | 5.33 | 4.89 | 0.19% | 5,144,059 |
| Sep 12, 2024 | 5.40 | 5.40 | 5.31 | 5.32 | 4.88 | -0.93% | 5,204,564 |
| Sep 11, 2024 | 5.40 | 5.41 | 5.34 | 5.37 | 4.93 | -0.56% | 3,347,677 |
| Sep 10, 2024 | 5.39 | 5.42 | 5.37 | 5.40 | 4.95 | 0.37% | 2,663,105 |
| Sep 9, 2024 | 5.36 | 5.40 | 5.35 | 5.38 | 4.94 | 0.75% | 3,016,591 |
| Sep 6, 2024 | 5.36 | 5.38 | 5.30 | 5.34 | 4.90 | -0.37% | 3,005,223 |
| Sep 5, 2024 | 5.35 | 5.39 | 5.35 | 5.36 | 4.92 | 0.37% | 2,509,793 |
| Sep 4, 2024 | 5.33 | 5.36 | 5.32 | 5.34 | 4.90 | 0.19% | 1,907,592 |
| Sep 3, 2024 | 5.36 | 5.37 | 5.32 | 5.33 | 4.89 | -0.56% | 2,299,301 |
| Aug 30, 2024 | 5.32 | 5.38 | 5.32 | 5.36 | 4.92 | 0.94% | 4,396,052 |
| Aug 29, 2024 | 5.29 | 5.31 | 5.29 | 5.31 | 4.87 | 0.38% | 1,834,735 |
| Aug 28, 2024 | 5.22 | 5.31 | 5.22 | 5.29 | 4.85 | 0.95% | 3,847,816 |
| Aug 27, 2024 | 5.31 | 5.32 | 5.23 | 5.24 | 4.81 | -1.50% | 3,721,487 |
| Aug 26, 2024 | 5.35 | 5.35 | 5.29 | 5.32 | 4.88 | 0.19% | 3,207,328 |