Oxford Lane Capital Corp. (OXLC)
NASDAQ: OXLC · Real-Time Price · USD
13.79
+0.05 (0.36%)
Dec 19, 2025, 10:55 AM EST - Market open
Oxford Lane Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 13.71 | 13.79 | 13.70 | 13.88 | - | 1.02% | 84,879 |
| Dec 18, 2025 | 13.71 | 13.88 | 13.62 | 13.74 | 13.74 | 0.22% | 1,072,516 |
| Dec 17, 2025 | 13.42 | 13.76 | 13.42 | 13.71 | 13.71 | -1.44% | 1,439,633 |
| Dec 16, 2025 | 13.70 | 13.94 | 13.60 | 13.91 | 13.51 | 1.98% | 1,666,162 |
| Dec 15, 2025 | 13.91 | 13.96 | 13.52 | 13.64 | 13.25 | -1.16% | 1,465,951 |
| Dec 12, 2025 | 13.93 | 13.99 | 13.78 | 13.80 | 13.40 | -0.93% | 969,544 |
| Dec 11, 2025 | 13.85 | 13.95 | 13.75 | 13.93 | 13.53 | -1.00% | 1,555,302 |
| Dec 10, 2025 | 14.05 | 14.30 | 13.92 | 14.07 | 13.67 | -3.30% | 1,274,959 |
| Dec 9, 2025 | 14.60 | 14.68 | 14.54 | 14.55 | 14.13 | -0.27% | 773,622 |
| Dec 8, 2025 | 15.00 | 15.02 | 14.53 | 14.59 | 14.17 | -2.41% | 1,041,994 |
| Dec 5, 2025 | 15.28 | 15.35 | 14.94 | 14.95 | 14.52 | -2.16% | 744,242 |
| Dec 4, 2025 | 15.30 | 15.39 | 15.22 | 15.28 | 14.84 | 0.39% | 782,606 |
| Dec 3, 2025 | 15.09 | 15.25 | 15.05 | 15.22 | 14.78 | 1.06% | 569,967 |
| Dec 2, 2025 | 15.04 | 15.20 | 14.92 | 15.06 | 14.63 | 0.13% | 797,633 |
| Dec 1, 2025 | 14.99 | 15.10 | 14.71 | 15.04 | 14.61 | 0.33% | 1,275,474 |
| Nov 28, 2025 | 14.94 | 15.10 | 14.90 | 14.99 | 14.56 | 1.28% | 1,193,232 |
| Nov 26, 2025 | 14.25 | 14.84 | 14.25 | 14.80 | 14.37 | 4.01% | 983,010 |
| Nov 25, 2025 | 13.90 | 14.37 | 13.87 | 14.23 | 13.82 | 2.08% | 1,235,295 |
| Nov 24, 2025 | 13.21 | 13.98 | 13.19 | 13.94 | 13.54 | 5.93% | 1,872,616 |
| Nov 21, 2025 | 13.06 | 13.26 | 12.95 | 13.16 | 12.78 | 0.84% | 1,950,085 |
| Nov 20, 2025 | 13.11 | 13.40 | 13.04 | 13.05 | 12.67 | -0.08% | 1,787,869 |
| Nov 19, 2025 | 13.22 | 13.37 | 12.88 | 13.06 | 12.68 | -1.51% | 2,472,162 |
| Nov 18, 2025 | 13.65 | 13.70 | 13.22 | 13.26 | 12.88 | -3.77% | 2,442,273 |
| Nov 17, 2025 | 14.13 | 14.15 | 13.75 | 13.78 | 13.38 | -2.68% | 2,242,166 |
| Nov 14, 2025 | 14.41 | 14.50 | 14.15 | 14.16 | 13.75 | -5.03% | 1,644,000 |
| Nov 13, 2025 | 15.08 | 15.12 | 14.89 | 14.91 | 14.09 | -1.58% | 1,372,815 |
| Nov 12, 2025 | 15.21 | 15.28 | 15.12 | 15.15 | 14.32 | -0.39% | 970,910 |
| Nov 11, 2025 | 15.05 | 15.23 | 15.02 | 15.21 | 14.38 | 1.06% | 702,920 |
| Nov 10, 2025 | 15.23 | 15.32 | 14.95 | 15.05 | 14.23 | -0.53% | 848,349 |
| Nov 7, 2025 | 15.13 | 15.15 | 14.87 | 15.13 | 14.30 | 0.07% | 1,104,518 |
| Nov 6, 2025 | 15.31 | 15.38 | 15.12 | 15.12 | 14.29 | -0.92% | 842,707 |
| Nov 5, 2025 | 15.20 | 15.37 | 15.18 | 15.26 | 14.42 | 0.33% | 597,465 |
| Nov 4, 2025 | 15.24 | 15.34 | 15.05 | 15.21 | 14.38 | -1.17% | 1,110,248 |
| Nov 3, 2025 | 15.74 | 15.87 | 15.34 | 15.39 | 14.55 | -1.16% | 1,108,476 |
| Oct 31, 2025 | 15.44 | 15.64 | 15.26 | 15.57 | 14.72 | 2.50% | 1,234,536 |
| Oct 30, 2025 | 15.29 | 15.30 | 15.09 | 15.19 | 14.36 | -0.33% | 811,399 |
| Oct 29, 2025 | 15.43 | 15.53 | 15.16 | 15.24 | 14.40 | -2.12% | 878,513 |
| Oct 28, 2025 | 15.60 | 15.73 | 15.51 | 15.57 | 14.72 | -0.19% | 703,208 |
| Oct 27, 2025 | 15.51 | 15.69 | 15.48 | 15.60 | 14.74 | 0.91% | 941,846 |
| Oct 24, 2025 | 15.18 | 15.49 | 15.18 | 15.46 | 14.61 | 2.25% | 997,222 |
| Oct 23, 2025 | 14.85 | 15.15 | 14.85 | 15.12 | 14.29 | 1.68% | 751,576 |
| Oct 22, 2025 | 14.90 | 15.15 | 14.70 | 14.87 | 14.05 | -0.34% | 1,286,367 |
| Oct 21, 2025 | 14.54 | 15.00 | 14.49 | 14.92 | 14.10 | 1.15% | 1,657,446 |
| Oct 20, 2025 | 15.18 | 15.31 | 14.59 | 14.75 | 13.94 | -3.22% | 3,049,166 |
| Oct 17, 2025 | 14.90 | 15.37 | 14.83 | 15.24 | 14.40 | -2.18% | 1,911,809 |
| Oct 16, 2025 | 16.05 | 16.08 | 15.50 | 15.58 | 14.35 | -2.75% | 2,213,996 |
| Oct 15, 2025 | 16.45 | 16.54 | 15.94 | 16.02 | 14.75 | -2.61% | 2,223,687 |
| Oct 14, 2025 | 16.64 | 16.82 | 16.42 | 16.45 | 15.15 | -1.26% | 991,577 |
| Oct 13, 2025 | 16.46 | 16.80 | 16.46 | 16.66 | 15.34 | 1.28% | 792,965 |
| Oct 10, 2025 | 16.76 | 16.86 | 16.39 | 16.45 | 15.15 | -1.73% | 1,272,246 |