Oxford Lane Capital Corp. (OXLC)
NASDAQ: OXLC · Real-Time Price · USD
4.160
+0.040 (0.97%)
At close: Jul 14, 2025, 4:00 PM
4.170
+0.010 (0.24%)
After-hours: Jul 14, 2025, 7:59 PM EDT
Oxford Lane Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 4.13 | 4.18 | 4.12 | 4.16 | 4.16 | 0.97% | 4,664,854 |
| Jul 11, 2025 | 4.15 | 4.16 | 4.11 | 4.12 | 4.12 | -0.96% | 3,584,823 |
| Jul 10, 2025 | 4.15 | 4.20 | 4.14 | 4.16 | 4.16 | 0.48% | 2,739,610 |
| Jul 9, 2025 | 4.16 | 4.20 | 4.14 | 4.14 | 4.14 | -0.48% | 3,185,411 |
| Jul 8, 2025 | 4.16 | 4.17 | 4.13 | 4.16 | 4.16 | - | 2,693,661 |
| Jul 7, 2025 | 4.20 | 4.21 | 4.13 | 4.16 | 4.16 | -1.19% | 4,513,946 |
| Jul 3, 2025 | 4.20 | 4.23 | 4.19 | 4.21 | 4.21 | 0.48% | 3,272,875 |
| Jul 2, 2025 | 4.21 | 4.22 | 4.18 | 4.19 | 4.19 | - | 4,732,405 |
| Jul 1, 2025 | 4.20 | 4.21 | 4.16 | 4.19 | 4.19 | -0.24% | 4,556,183 |
| Jun 30, 2025 | 4.16 | 4.23 | 4.16 | 4.20 | 4.20 | 1.45% | 5,062,951 |
| Jun 27, 2025 | 4.10 | 4.16 | 4.09 | 4.14 | 4.14 | 1.47% | 3,710,429 |
| Jun 26, 2025 | 4.05 | 4.09 | 4.04 | 4.08 | 4.08 | 0.74% | 4,106,607 |
| Jun 25, 2025 | 4.07 | 4.10 | 4.04 | 4.05 | 4.05 | -0.25% | 3,040,385 |
| Jun 24, 2025 | 4.02 | 4.12 | 4.02 | 4.06 | 4.06 | 1.25% | 4,471,606 |
| Jun 23, 2025 | 4.07 | 4.08 | 3.93 | 4.01 | 4.01 | -1.72% | 9,078,118 |
| Jun 20, 2025 | 4.09 | 4.16 | 4.08 | 4.08 | 4.08 | -0.73% | 3,455,003 |
| Jun 18, 2025 | 4.10 | 4.13 | 4.05 | 4.11 | 4.11 | -0.24% | 9,055,346 |
| Jun 17, 2025 | 4.19 | 4.20 | 4.09 | 4.12 | 4.12 | -1.90% | 8,543,649 |
| Jun 16, 2025 | 4.28 | 4.30 | 4.18 | 4.20 | 4.20 | -3.89% | 8,050,703 |
| Jun 13, 2025 | 4.35 | 4.39 | 4.31 | 4.37 | 4.28 | - | 6,434,309 |
| Jun 12, 2025 | 4.45 | 4.46 | 4.36 | 4.37 | 4.28 | -1.80% | 6,561,613 |
| Jun 11, 2025 | 4.50 | 4.51 | 4.44 | 4.45 | 4.36 | -0.67% | 3,548,639 |
| Jun 10, 2025 | 4.53 | 4.53 | 4.47 | 4.48 | 4.39 | -0.44% | 5,034,206 |
| Jun 9, 2025 | 4.50 | 4.54 | 4.49 | 4.50 | 4.41 | 0.22% | 3,969,826 |
| Jun 6, 2025 | 4.47 | 4.52 | 4.46 | 4.49 | 4.40 | 0.90% | 4,546,582 |
| Jun 5, 2025 | 4.46 | 4.46 | 4.42 | 4.45 | 4.36 | 0.45% | 4,435,133 |
| Jun 4, 2025 | 4.44 | 4.46 | 4.40 | 4.43 | 4.34 | -0.23% | 5,158,470 |
| Jun 3, 2025 | 4.50 | 4.51 | 4.39 | 4.44 | 4.35 | -1.33% | 6,840,204 |
| Jun 2, 2025 | 4.52 | 4.54 | 4.49 | 4.50 | 4.41 | -0.66% | 3,987,488 |
| May 30, 2025 | 4.49 | 4.54 | 4.48 | 4.53 | 4.44 | 1.34% | 5,255,527 |
| May 29, 2025 | 4.41 | 4.48 | 4.40 | 4.47 | 4.38 | 1.82% | 13,342,789 |
| May 28, 2025 | 4.40 | 4.40 | 4.37 | 4.39 | 4.30 | - | 4,027,148 |
| May 27, 2025 | 4.45 | 4.48 | 4.37 | 4.39 | 4.30 | -0.90% | 6,454,113 |
| May 23, 2025 | 4.45 | 4.47 | 4.42 | 4.43 | 4.34 | -1.12% | 4,849,628 |
| May 22, 2025 | 4.56 | 4.56 | 4.46 | 4.48 | 4.39 | -1.75% | 6,126,471 |
| May 21, 2025 | 4.67 | 4.67 | 4.55 | 4.56 | 4.46 | -3.18% | 8,246,935 |
| May 20, 2025 | 4.65 | 4.73 | 4.64 | 4.71 | 4.61 | -0.21% | 4,367,570 |
| May 19, 2025 | 4.65 | 4.77 | 4.54 | 4.72 | 4.62 | -3.28% | 12,599,668 |
| May 16, 2025 | 4.88 | 4.91 | 4.84 | 4.88 | 4.78 | -1.61% | 4,344,674 |
| May 15, 2025 | 4.93 | 4.98 | 4.92 | 4.96 | 4.77 | 0.61% | 5,237,834 |
| May 14, 2025 | 4.93 | 4.95 | 4.89 | 4.93 | 4.74 | 0.61% | 5,120,455 |
| May 13, 2025 | 4.85 | 4.92 | 4.83 | 4.90 | 4.71 | 1.45% | 5,959,067 |
| May 12, 2025 | 4.87 | 4.89 | 4.81 | 4.83 | 4.64 | 1.05% | 4,946,040 |
| May 9, 2025 | 4.77 | 4.78 | 4.75 | 4.78 | 4.60 | 0.84% | 2,972,523 |
| May 8, 2025 | 4.76 | 4.76 | 4.69 | 4.74 | 4.56 | - | 3,755,519 |
| May 7, 2025 | 4.72 | 4.76 | 4.71 | 4.74 | 4.56 | 0.64% | 2,939,152 |
| May 6, 2025 | 4.67 | 4.71 | 4.64 | 4.71 | 4.53 | 0.64% | 4,687,925 |
| May 5, 2025 | 4.71 | 4.72 | 4.66 | 4.68 | 4.50 | -0.85% | 4,821,408 |
| May 2, 2025 | 4.70 | 4.73 | 4.67 | 4.72 | 4.54 | 1.51% | 3,291,023 |
| May 1, 2025 | 4.68 | 4.72 | 4.64 | 4.65 | 4.47 | - | 3,283,719 |