Oxford Lane Capital Corp. (OXLC)
NASDAQ: OXLC · Real-Time Price · USD
13.45
+0.29 (2.20%)
Nov 24, 2025, 10:58 AM EST - Market open
Oxford Lane Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 13.21 | 13.35 | 13.19 | 13.44 | - | 2.13% | 602,907 |
| Nov 21, 2025 | 13.06 | 13.26 | 12.95 | 13.16 | 13.16 | 0.84% | 1,945,495 |
| Nov 20, 2025 | 13.11 | 13.40 | 13.04 | 13.05 | 13.05 | -0.08% | 1,787,321 |
| Nov 19, 2025 | 13.22 | 13.37 | 12.88 | 13.06 | 13.06 | -1.51% | 2,472,162 |
| Nov 18, 2025 | 13.65 | 13.70 | 13.22 | 13.26 | 13.26 | -3.77% | 2,442,273 |
| Nov 17, 2025 | 14.13 | 14.15 | 13.75 | 13.78 | 13.78 | -2.68% | 2,242,166 |
| Nov 14, 2025 | 14.41 | 14.50 | 14.15 | 14.16 | 14.16 | -5.03% | 1,644,000 |
| Nov 13, 2025 | 15.08 | 15.12 | 14.89 | 14.91 | 14.51 | -1.58% | 1,372,815 |
| Nov 12, 2025 | 15.21 | 15.28 | 15.12 | 15.15 | 14.74 | -0.39% | 970,910 |
| Nov 11, 2025 | 15.05 | 15.23 | 15.02 | 15.21 | 14.80 | 1.06% | 702,920 |
| Nov 10, 2025 | 15.23 | 15.32 | 14.95 | 15.05 | 14.65 | -0.53% | 848,349 |
| Nov 7, 2025 | 15.13 | 15.15 | 14.87 | 15.13 | 14.72 | 0.07% | 1,104,518 |
| Nov 6, 2025 | 15.31 | 15.38 | 15.12 | 15.12 | 14.71 | -0.92% | 842,707 |
| Nov 5, 2025 | 15.20 | 15.37 | 15.18 | 15.26 | 14.85 | 0.33% | 597,465 |
| Nov 4, 2025 | 15.24 | 15.34 | 15.05 | 15.21 | 14.80 | -1.17% | 1,110,248 |
| Nov 3, 2025 | 15.74 | 15.87 | 15.34 | 15.39 | 14.98 | -1.16% | 1,108,476 |
| Oct 31, 2025 | 15.44 | 15.64 | 15.26 | 15.57 | 15.15 | 2.50% | 1,234,536 |
| Oct 30, 2025 | 15.29 | 15.30 | 15.09 | 15.19 | 14.78 | -0.33% | 811,399 |
| Oct 29, 2025 | 15.43 | 15.53 | 15.16 | 15.24 | 14.83 | -2.12% | 878,513 |
| Oct 28, 2025 | 15.60 | 15.73 | 15.51 | 15.57 | 15.15 | -0.19% | 703,208 |
| Oct 27, 2025 | 15.51 | 15.69 | 15.48 | 15.60 | 15.18 | 0.91% | 941,846 |
| Oct 24, 2025 | 15.18 | 15.49 | 15.18 | 15.46 | 15.05 | 2.25% | 997,222 |
| Oct 23, 2025 | 14.85 | 15.15 | 14.85 | 15.12 | 14.71 | 1.68% | 751,576 |
| Oct 22, 2025 | 14.90 | 15.15 | 14.70 | 14.87 | 14.47 | -0.34% | 1,286,367 |
| Oct 21, 2025 | 14.54 | 15.00 | 14.49 | 14.92 | 14.52 | 1.15% | 1,657,446 |
| Oct 20, 2025 | 15.18 | 15.31 | 14.59 | 14.75 | 14.35 | -3.22% | 3,049,166 |
| Oct 17, 2025 | 14.90 | 15.37 | 14.83 | 15.24 | 14.83 | -2.18% | 1,911,809 |
| Oct 16, 2025 | 16.05 | 16.08 | 15.50 | 15.58 | 14.77 | -2.75% | 2,213,996 |
| Oct 15, 2025 | 16.45 | 16.54 | 15.94 | 16.02 | 15.19 | -2.61% | 2,223,687 |
| Oct 14, 2025 | 16.64 | 16.82 | 16.42 | 16.45 | 15.60 | -1.26% | 991,577 |
| Oct 13, 2025 | 16.46 | 16.80 | 16.46 | 16.66 | 15.80 | 1.28% | 792,965 |
| Oct 10, 2025 | 16.76 | 16.86 | 16.39 | 16.45 | 15.60 | -1.73% | 1,272,246 |
| Oct 9, 2025 | 16.83 | 16.87 | 16.65 | 16.74 | 15.87 | -0.42% | 685,593 |
| Oct 8, 2025 | 16.76 | 16.94 | 16.74 | 16.81 | 15.94 | 0.30% | 543,807 |
| Oct 7, 2025 | 16.72 | 16.77 | 16.55 | 16.76 | 15.89 | 0.24% | 925,166 |
| Oct 6, 2025 | 17.03 | 17.11 | 16.69 | 16.72 | 15.85 | -1.82% | 1,079,685 |
| Oct 3, 2025 | 17.24 | 17.30 | 17.03 | 17.03 | 16.15 | -1.22% | 603,096 |
| Oct 2, 2025 | 17.17 | 17.29 | 17.15 | 17.24 | 16.35 | 0.47% | 630,203 |
| Oct 1, 2025 | 16.90 | 17.33 | 16.88 | 17.16 | 16.27 | 1.36% | 1,149,925 |
| Sep 30, 2025 | 16.67 | 16.97 | 16.53 | 16.93 | 16.05 | 1.50% | 1,367,998 |
| Sep 29, 2025 | 16.93 | 16.93 | 16.45 | 16.68 | 15.82 | -1.42% | 1,923,306 |
| Sep 26, 2025 | 17.12 | 17.19 | 16.88 | 16.92 | 16.04 | -1.17% | 876,470 |
| Sep 25, 2025 | 17.20 | 17.33 | 17.08 | 17.12 | 16.23 | -0.75% | 732,694 |
| Sep 24, 2025 | 17.25 | 17.37 | 17.18 | 17.25 | 16.36 | -0.12% | 625,157 |
| Sep 23, 2025 | 17.16 | 17.33 | 17.15 | 17.27 | 16.38 | 0.23% | 806,642 |
| Sep 22, 2025 | 17.41 | 17.47 | 17.15 | 17.23 | 16.34 | -1.43% | 1,275,685 |
| Sep 19, 2025 | 17.39 | 17.48 | 17.36 | 17.48 | 16.57 | 0.17% | 914,272 |
| Sep 18, 2025 | 17.38 | 17.55 | 17.35 | 17.45 | 16.55 | 0.11% | 1,172,818 |
| Sep 17, 2025 | 17.37 | 17.46 | 17.30 | 17.43 | 16.53 | 0.35% | 955,814 |
| Sep 16, 2025 | 17.21 | 17.58 | 17.12 | 17.37 | 16.47 | -2.03% | 1,727,749 |