Oxford Lane Capital Corp. (OXLC)
NASDAQ: OXLC · Real-Time Price · USD
15.61
+0.01 (0.06%)
Oct 28, 2025, 10:43 AM EDT - Market open
Oxford Lane Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 15.51 | 15.69 | 15.48 | 15.60 | 15.60 | 0.91% | 941,846 |
| Oct 24, 2025 | 15.18 | 15.49 | 15.18 | 15.46 | 15.46 | 2.25% | 997,222 |
| Oct 23, 2025 | 14.85 | 15.15 | 14.85 | 15.12 | 15.12 | 1.68% | 751,576 |
| Oct 22, 2025 | 14.90 | 15.15 | 14.70 | 14.87 | 14.87 | -0.34% | 1,286,367 |
| Oct 21, 2025 | 14.54 | 15.00 | 14.49 | 14.92 | 14.92 | 1.15% | 1,657,446 |
| Oct 20, 2025 | 15.18 | 15.31 | 14.59 | 14.75 | 14.75 | -3.22% | 3,049,166 |
| Oct 17, 2025 | 14.90 | 15.37 | 14.83 | 15.24 | 15.24 | -2.18% | 1,911,809 |
| Oct 16, 2025 | 16.05 | 16.08 | 15.50 | 15.58 | 15.18 | -2.75% | 2,213,996 |
| Oct 15, 2025 | 16.45 | 16.54 | 15.94 | 16.02 | 15.61 | -2.61% | 2,223,687 |
| Oct 14, 2025 | 16.64 | 16.82 | 16.42 | 16.45 | 16.03 | -1.26% | 991,577 |
| Oct 13, 2025 | 16.46 | 16.80 | 16.46 | 16.66 | 16.23 | 1.28% | 792,965 |
| Oct 10, 2025 | 16.76 | 16.86 | 16.39 | 16.45 | 16.03 | -1.73% | 1,272,246 |
| Oct 9, 2025 | 16.83 | 16.87 | 16.65 | 16.74 | 16.31 | -0.42% | 685,593 |
| Oct 8, 2025 | 16.76 | 16.94 | 16.74 | 16.81 | 16.38 | 0.30% | 543,807 |
| Oct 7, 2025 | 16.72 | 16.77 | 16.55 | 16.76 | 16.33 | 0.24% | 925,166 |
| Oct 6, 2025 | 17.03 | 17.11 | 16.69 | 16.72 | 16.29 | -1.82% | 1,079,685 |
| Oct 3, 2025 | 17.24 | 17.30 | 17.03 | 17.03 | 16.59 | -1.22% | 603,096 |
| Oct 2, 2025 | 17.17 | 17.29 | 17.15 | 17.24 | 16.80 | 0.47% | 630,203 |
| Oct 1, 2025 | 16.90 | 17.33 | 16.88 | 17.16 | 16.72 | 1.36% | 1,149,925 |
| Sep 30, 2025 | 16.67 | 16.97 | 16.53 | 16.93 | 16.50 | 1.50% | 1,367,998 |
| Sep 29, 2025 | 16.93 | 16.93 | 16.45 | 16.68 | 16.25 | -1.42% | 1,923,306 |
| Sep 26, 2025 | 17.12 | 17.19 | 16.88 | 16.92 | 16.49 | -1.17% | 876,470 |
| Sep 25, 2025 | 17.20 | 17.33 | 17.08 | 17.12 | 16.68 | -0.75% | 732,694 |
| Sep 24, 2025 | 17.25 | 17.37 | 17.18 | 17.25 | 16.81 | -0.12% | 625,157 |
| Sep 23, 2025 | 17.16 | 17.33 | 17.15 | 17.27 | 16.83 | 0.23% | 806,642 |
| Sep 22, 2025 | 17.41 | 17.47 | 17.15 | 17.23 | 16.79 | -1.43% | 1,275,685 |
| Sep 19, 2025 | 17.39 | 17.48 | 17.36 | 17.48 | 17.03 | 0.17% | 914,272 |
| Sep 18, 2025 | 17.38 | 17.55 | 17.35 | 17.45 | 17.00 | 0.11% | 1,172,818 |
| Sep 17, 2025 | 17.37 | 17.46 | 17.30 | 17.43 | 16.98 | 0.35% | 955,814 |
| Sep 16, 2025 | 17.21 | 17.58 | 17.12 | 17.37 | 16.93 | -2.03% | 1,727,749 |
| Sep 15, 2025 | 17.77 | 17.89 | 17.70 | 17.73 | 16.84 | 0.23% | 1,634,935 |
| Sep 12, 2025 | 17.70 | 17.77 | 17.61 | 17.69 | 16.80 | -0.17% | 1,312,986 |
| Sep 11, 2025 | 17.60 | 17.79 | 17.55 | 17.72 | 16.83 | 1.14% | 1,028,502 |
| Sep 10, 2025 | 16.93 | 17.66 | 16.76 | 17.52 | 16.64 | 3.12% | 2,013,873 |
| Sep 9, 2025 | 17.71 | 17.73 | 16.95 | 16.99 | 16.14 | -4.28% | 3,643,522 |
| Sep 8, 2025 | 18.20 | 18.20 | 17.61 | 17.75 | 16.86 | -2.47% | 2,214,520 |
| Sep 5, 2025 | 18.35 | 18.40 | 18.00 | 18.20 | 17.29 | -0.82% | 990,707 |
| Sep 4, 2025 | 18.45 | 18.50 | 18.30 | 18.35 | 17.43 | -0.54% | 810,946 |
| Sep 3, 2025 | 18.55 | 18.55 | 18.35 | 18.45 | 17.52 | - | 1,271,540 |
| Sep 2, 2025 | 18.45 | 18.60 | 18.30 | 18.45 | 17.52 | -1.60% | 1,197,070 |
| Aug 29, 2025 | 18.85 | 19.05 | 18.65 | 18.75 | 17.81 | - | 1,474,258 |
| Aug 28, 2025 | 18.35 | 18.80 | 18.35 | 18.75 | 17.81 | 2.46% | 784,005 |
| Aug 27, 2025 | 18.50 | 18.60 | 18.30 | 18.30 | 17.38 | -0.81% | 431,966 |
| Aug 26, 2025 | 18.20 | 18.55 | 18.20 | 18.45 | 17.52 | 1.65% | 1,117,175 |
| Aug 25, 2025 | 17.78 | 18.20 | 17.75 | 18.15 | 17.24 | 1.68% | 772,054 |
| Aug 22, 2025 | 17.35 | 17.90 | 17.35 | 17.85 | 16.95 | 2.88% | 1,013,155 |
| Aug 21, 2025 | 17.05 | 17.35 | 16.95 | 17.35 | 16.48 | 1.46% | 605,970 |
| Aug 20, 2025 | 17.10 | 17.20 | 16.93 | 17.10 | 16.24 | -0.29% | 580,291 |
| Aug 19, 2025 | 17.05 | 17.20 | 16.90 | 17.15 | 16.29 | 0.29% | 881,172 |
| Aug 18, 2025 | 17.05 | 17.25 | 16.90 | 17.10 | 16.24 | - | 889,827 |