Oxford Lane Capital Corp. (OXLC)
NASDAQ: OXLC · Real-Time Price · USD
4.570
+0.030 (0.66%)
At close: Apr 25, 2025, 4:00 PM
4.570
0.00 (0.00%)
Pre-market: Apr 28, 2025, 4:30 AM EDT
Oxford Lane Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 4.55 | 4.58 | 4.51 | 4.57 | 4.57 | 0.66% | 3,038,065 |
| Apr 24, 2025 | 4.50 | 4.57 | 4.49 | 4.54 | 4.54 | 1.34% | 3,695,482 |
| Apr 23, 2025 | 4.49 | 4.55 | 4.45 | 4.48 | 4.48 | 2.28% | 3,142,301 |
| Apr 22, 2025 | 4.31 | 4.40 | 4.30 | 4.38 | 4.38 | 2.58% | 3,099,138 |
| Apr 21, 2025 | 4.37 | 4.39 | 4.23 | 4.27 | 4.27 | -2.51% | 5,925,365 |
| Apr 17, 2025 | 4.42 | 4.48 | 4.37 | 4.38 | 4.38 | -0.90% | 3,423,562 |
| Apr 16, 2025 | 4.44 | 4.47 | 4.40 | 4.42 | 4.42 | -2.86% | 4,234,244 |
| Apr 15, 2025 | 4.50 | 4.59 | 4.48 | 4.55 | 4.46 | 1.79% | 6,101,580 |
| Apr 14, 2025 | 4.55 | 4.59 | 4.41 | 4.47 | 4.38 | 0.90% | 6,252,879 |
| Apr 11, 2025 | 4.40 | 4.51 | 4.34 | 4.43 | 4.34 | 0.68% | 5,334,574 |
| Apr 10, 2025 | 4.59 | 4.60 | 4.37 | 4.40 | 4.31 | -6.18% | 9,340,231 |
| Apr 9, 2025 | 4.33 | 4.76 | 4.23 | 4.69 | 4.60 | 8.06% | 12,413,585 |
| Apr 8, 2025 | 4.52 | 4.56 | 4.28 | 4.34 | 4.25 | 0.70% | 8,517,029 |
| Apr 7, 2025 | 4.10 | 4.39 | 3.91 | 4.31 | 4.22 | -0.69% | 13,227,630 |
| Apr 4, 2025 | 4.55 | 4.60 | 4.31 | 4.34 | 4.25 | -7.26% | 12,779,724 |
| Apr 3, 2025 | 4.74 | 4.79 | 4.62 | 4.68 | 4.59 | -5.26% | 10,166,919 |
| Apr 2, 2025 | 4.81 | 4.95 | 4.79 | 4.94 | 4.84 | 2.70% | 20,372,323 |
| Apr 1, 2025 | 4.72 | 4.83 | 4.71 | 4.81 | 4.71 | 1.91% | 5,299,541 |
| Mar 31, 2025 | 4.65 | 4.72 | 4.54 | 4.72 | 4.63 | 1.51% | 5,386,307 |
| Mar 28, 2025 | 4.65 | 4.69 | 4.61 | 4.65 | 4.56 | -0.21% | 3,138,889 |
| Mar 27, 2025 | 4.61 | 4.68 | 4.58 | 4.66 | 4.57 | 1.08% | 2,484,884 |
| Mar 26, 2025 | 4.68 | 4.68 | 4.56 | 4.61 | 4.52 | -1.07% | 3,657,633 |
| Mar 25, 2025 | 4.61 | 4.69 | 4.61 | 4.66 | 4.57 | 1.30% | 3,013,930 |
| Mar 24, 2025 | 4.63 | 4.75 | 4.59 | 4.60 | 4.51 | 0.66% | 7,024,871 |
| Mar 21, 2025 | 4.44 | 4.63 | 4.42 | 4.57 | 4.48 | 4.70% | 8,647,568 |
| Mar 20, 2025 | 4.26 | 4.39 | 4.18 | 4.37 | 4.28 | 1.51% | 6,761,321 |
| Mar 19, 2025 | 4.49 | 4.50 | 4.01 | 4.30 | 4.21 | -4.23% | 32,091,649 |
| Mar 18, 2025 | 4.66 | 4.68 | 4.48 | 4.49 | 4.40 | -3.85% | 12,525,322 |
| Mar 17, 2025 | 4.73 | 4.74 | 4.66 | 4.67 | 4.58 | -2.51% | 8,057,548 |
| Mar 14, 2025 | 4.83 | 4.84 | 4.78 | 4.79 | 4.61 | 0.21% | 6,983,210 |
| Mar 13, 2025 | 4.88 | 4.90 | 4.77 | 4.78 | 4.60 | -1.44% | 7,275,569 |
| Mar 12, 2025 | 4.73 | 4.88 | 4.68 | 4.85 | 4.66 | 3.41% | 10,921,406 |
| Mar 11, 2025 | 5.02 | 5.02 | 4.67 | 4.69 | 4.51 | -6.20% | 28,710,320 |
| Mar 10, 2025 | 5.02 | 5.03 | 4.99 | 5.00 | 4.81 | -0.60% | 7,906,316 |
| Mar 7, 2025 | 5.02 | 5.04 | 5.00 | 5.03 | 4.84 | 0.40% | 5,978,443 |
| Mar 6, 2025 | 5.03 | 5.03 | 5.00 | 5.01 | 4.82 | -0.40% | 4,974,354 |
| Mar 5, 2025 | 5.03 | 5.04 | 5.02 | 5.03 | 4.84 | 0.20% | 4,881,380 |
| Mar 4, 2025 | 5.04 | 5.04 | 4.99 | 5.02 | 4.83 | -0.40% | 9,036,400 |
| Mar 3, 2025 | 5.09 | 5.09 | 5.04 | 5.04 | 4.85 | -0.40% | 6,746,370 |
| Feb 28, 2025 | 5.04 | 5.08 | 5.03 | 5.06 | 4.87 | 0.80% | 15,535,780 |
| Feb 27, 2025 | 5.09 | 5.09 | 5.01 | 5.02 | 4.83 | -1.18% | 6,737,750 |
| Feb 26, 2025 | 5.07 | 5.09 | 5.07 | 5.08 | 4.88 | 0.20% | 3,530,510 |
| Feb 25, 2025 | 5.04 | 5.08 | 5.04 | 5.07 | 4.88 | 0.80% | 4,444,138 |
| Feb 24, 2025 | 5.06 | 5.07 | 5.01 | 5.03 | 4.84 | -0.40% | 9,568,348 |
| Feb 21, 2025 | 5.09 | 5.10 | 5.04 | 5.05 | 4.86 | -1.17% | 7,438,936 |
| Feb 20, 2025 | 5.11 | 5.12 | 5.06 | 5.11 | 4.91 | - | 5,517,719 |
| Feb 19, 2025 | 5.11 | 5.12 | 5.10 | 5.11 | 4.91 | -0.20% | 3,727,707 |
| Feb 18, 2025 | 5.09 | 5.12 | 5.07 | 5.12 | 4.92 | 1.19% | 5,152,509 |
| Feb 14, 2025 | 5.08 | 5.09 | 5.05 | 5.06 | 4.87 | -1.75% | 10,473,907 |
| Feb 13, 2025 | 5.15 | 5.16 | 5.14 | 5.15 | 4.87 | 0.19% | 7,222,825 |