Oxford Lane Capital Corp. (OXLC)
NASDAQ: OXLC · Real-Time Price · USD
5.22
+0.01 (0.19%)
Nov 22, 2024, 4:00 PM EST - Market closed
Oxford Lane Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 5.21 | 5.23 | 5.20 | 5.22 | 5.22 | 0.19% | 3,482,062 |
| Nov 21, 2024 | 5.23 | 5.25 | 5.20 | 5.21 | 5.21 | -0.19% | 4,705,306 |
| Nov 20, 2024 | 5.22 | 5.25 | 5.21 | 5.22 | 5.22 | -0.38% | 3,448,622 |
| Nov 19, 2024 | 5.23 | 5.26 | 5.22 | 5.24 | 5.24 | 0.19% | 2,783,841 |
| Nov 18, 2024 | 5.26 | 5.28 | 5.22 | 5.23 | 5.23 | -0.38% | 12,176,484 |
| Nov 15, 2024 | 5.28 | 5.31 | 5.24 | 5.25 | 5.25 | -2.23% | 4,233,412 |
| Nov 14, 2024 | 5.41 | 5.42 | 5.34 | 5.37 | 5.28 | -0.56% | 5,868,940 |
| Nov 13, 2024 | 5.35 | 5.41 | 5.35 | 5.40 | 5.31 | 0.93% | 5,683,809 |
| Nov 12, 2024 | 5.47 | 5.48 | 5.33 | 5.35 | 5.26 | -1.83% | 5,407,619 |
| Nov 11, 2024 | 5.48 | 5.49 | 5.44 | 5.45 | 5.36 | - | 4,313,814 |
| Nov 8, 2024 | 5.41 | 5.45 | 5.40 | 5.45 | 5.36 | 1.30% | 3,202,825 |
| Nov 7, 2024 | 5.35 | 5.41 | 5.34 | 5.38 | 5.29 | 0.94% | 3,474,081 |
| Nov 6, 2024 | 5.33 | 5.37 | 5.30 | 5.33 | 5.24 | 0.57% | 5,087,088 |
| Nov 5, 2024 | 5.27 | 5.30 | 5.26 | 5.30 | 5.21 | 0.76% | 1,588,330 |
| Nov 4, 2024 | 5.27 | 5.31 | 5.24 | 5.26 | 5.17 | -0.19% | 3,377,470 |
| Nov 1, 2024 | 5.27 | 5.29 | 5.26 | 5.27 | 5.18 | 0.19% | 2,190,345 |
| Oct 31, 2024 | 5.27 | 5.27 | 5.22 | 5.26 | 5.17 | 0.19% | 3,301,002 |
| Oct 30, 2024 | 5.23 | 5.26 | 5.23 | 5.25 | 5.16 | 0.38% | 1,534,681 |
| Oct 29, 2024 | 5.23 | 5.24 | 5.21 | 5.23 | 5.14 | -0.19% | 1,989,704 |
| Oct 28, 2024 | 5.25 | 5.26 | 5.23 | 5.24 | 5.15 | -0.38% | 2,187,926 |
| Oct 25, 2024 | 5.24 | 5.26 | 5.24 | 5.26 | 5.17 | - | 1,363,971 |
| Oct 24, 2024 | 5.19 | 5.26 | 5.19 | 5.26 | 5.17 | 1.35% | 2,741,021 |
| Oct 23, 2024 | 5.22 | 5.22 | 5.18 | 5.19 | 5.10 | -0.57% | 1,830,048 |
| Oct 22, 2024 | 5.22 | 5.23 | 5.21 | 5.22 | 5.13 | - | 1,842,324 |
| Oct 21, 2024 | 5.21 | 5.22 | 5.18 | 5.22 | 5.13 | 0.58% | 3,302,700 |
| Oct 18, 2024 | 5.22 | 5.23 | 5.18 | 5.19 | 5.10 | -0.38% | 3,039,665 |
| Oct 17, 2024 | 5.20 | 5.23 | 5.19 | 5.21 | 5.12 | -1.33% | 3,460,014 |
| Oct 16, 2024 | 5.29 | 5.30 | 5.26 | 5.28 | 5.10 | 0.19% | 4,813,545 |
| Oct 15, 2024 | 5.31 | 5.31 | 5.26 | 5.27 | 5.09 | -0.38% | 4,500,907 |
| Oct 14, 2024 | 5.31 | 5.31 | 5.28 | 5.29 | 5.11 | - | 4,290,769 |
| Oct 11, 2024 | 5.31 | 5.32 | 5.29 | 5.29 | 5.11 | -0.19% | 2,907,721 |
| Oct 10, 2024 | 5.32 | 5.33 | 5.29 | 5.30 | 5.12 | -0.19% | 3,754,622 |
| Oct 9, 2024 | 5.31 | 5.32 | 5.30 | 5.31 | 5.13 | 0.38% | 2,915,009 |
| Oct 8, 2024 | 5.28 | 5.31 | 5.28 | 5.29 | 5.11 | 0.38% | 2,264,850 |
| Oct 7, 2024 | 5.28 | 5.30 | 5.26 | 5.27 | 5.09 | 0.19% | 3,139,996 |
| Oct 4, 2024 | 5.27 | 5.28 | 5.25 | 5.26 | 5.08 | 0.38% | 2,144,907 |
| Oct 3, 2024 | 5.27 | 5.29 | 5.23 | 5.24 | 5.06 | -0.38% | 11,663,805 |
| Oct 2, 2024 | 5.22 | 5.26 | 5.20 | 5.26 | 5.08 | 0.77% | 3,010,086 |
| Oct 1, 2024 | 5.26 | 5.27 | 5.19 | 5.22 | 5.05 | -0.38% | 3,172,175 |
| Sep 30, 2024 | 5.19 | 5.25 | 5.19 | 5.24 | 5.06 | 1.35% | 4,071,370 |
| Sep 27, 2024 | 5.23 | 5.25 | 5.16 | 5.17 | 5.00 | -0.96% | 10,206,731 |
| Sep 26, 2024 | 5.24 | 5.25 | 5.22 | 5.22 | 5.05 | -0.19% | 2,436,514 |
| Sep 25, 2024 | 5.22 | 5.24 | 5.22 | 5.23 | 5.06 | 0.19% | 2,298,645 |
| Sep 24, 2024 | 5.20 | 5.23 | 5.20 | 5.22 | 5.05 | 0.38% | 3,569,833 |
| Sep 23, 2024 | 5.20 | 5.21 | 5.19 | 5.20 | 5.03 | 0.19% | 2,435,245 |
| Sep 20, 2024 | 5.21 | 5.22 | 5.18 | 5.19 | 5.02 | -0.19% | 2,506,981 |
| Sep 19, 2024 | 5.25 | 5.25 | 5.19 | 5.20 | 5.03 | -0.19% | 3,780,088 |
| Sep 18, 2024 | 5.21 | 5.23 | 5.19 | 5.21 | 5.04 | 0.39% | 3,956,235 |
| Sep 17, 2024 | 5.24 | 5.25 | 5.18 | 5.19 | 5.02 | -0.76% | 3,911,448 |
| Sep 16, 2024 | 5.27 | 5.27 | 5.21 | 5.23 | 5.06 | -1.88% | 4,872,066 |
| Sep 13, 2024 | 5.35 | 5.35 | 5.31 | 5.33 | 5.06 | 0.19% | 5,144,059 |
| Sep 12, 2024 | 5.40 | 5.40 | 5.31 | 5.32 | 5.06 | -0.93% | 5,204,564 |
| Sep 11, 2024 | 5.40 | 5.41 | 5.34 | 5.37 | 5.10 | -0.56% | 3,347,677 |
| Sep 10, 2024 | 5.39 | 5.42 | 5.37 | 5.40 | 5.13 | 0.37% | 2,663,105 |
| Sep 9, 2024 | 5.36 | 5.40 | 5.35 | 5.38 | 5.11 | 0.75% | 3,016,591 |
| Sep 6, 2024 | 5.36 | 5.38 | 5.30 | 5.34 | 5.07 | -0.37% | 3,005,223 |
| Sep 5, 2024 | 5.35 | 5.39 | 5.35 | 5.36 | 5.09 | 0.37% | 2,509,793 |
| Sep 4, 2024 | 5.33 | 5.36 | 5.32 | 5.34 | 5.07 | 0.19% | 1,907,592 |
| Sep 3, 2024 | 5.36 | 5.37 | 5.32 | 5.33 | 5.06 | -0.56% | 2,299,301 |
| Aug 30, 2024 | 5.32 | 5.38 | 5.32 | 5.36 | 5.09 | 0.94% | 4,396,052 |
| Aug 29, 2024 | 5.29 | 5.31 | 5.29 | 5.31 | 5.05 | 0.38% | 1,834,735 |
| Aug 28, 2024 | 5.22 | 5.31 | 5.22 | 5.29 | 5.03 | 0.95% | 3,847,816 |
| Aug 27, 2024 | 5.31 | 5.32 | 5.23 | 5.24 | 4.98 | -1.50% | 3,721,487 |
| Aug 26, 2024 | 5.35 | 5.35 | 5.29 | 5.32 | 5.06 | 0.19% | 3,207,328 |
| Aug 23, 2024 | 5.28 | 5.32 | 5.28 | 5.31 | 5.05 | 0.57% | 6,217,765 |
| Aug 22, 2024 | 5.32 | 5.32 | 5.26 | 5.28 | 5.02 | -0.56% | 1,592,325 |
| Aug 21, 2024 | 5.28 | 5.35 | 5.27 | 5.31 | 5.05 | 1.34% | 2,942,358 |
| Aug 20, 2024 | 5.21 | 5.26 | 5.21 | 5.24 | 4.98 | 0.77% | 2,115,289 |
| Aug 19, 2024 | 5.15 | 5.23 | 5.15 | 5.20 | 4.94 | 0.97% | 4,069,167 |
| Aug 16, 2024 | 5.20 | 5.26 | 5.11 | 5.15 | 4.89 | -2.46% | 6,649,445 |
| Aug 15, 2024 | 5.31 | 5.34 | 5.27 | 5.28 | 4.93 | -0.19% | 7,877,354 |
| Aug 14, 2024 | 5.45 | 5.47 | 5.28 | 5.29 | 4.94 | -2.94% | 6,869,801 |
| Aug 13, 2024 | 5.55 | 5.55 | 5.43 | 5.45 | 5.09 | -1.09% | 11,337,601 |
| Aug 12, 2024 | 5.57 | 5.57 | 5.48 | 5.51 | 5.15 | -0.36% | 4,321,446 |
| Aug 9, 2024 | 5.56 | 5.57 | 5.48 | 5.53 | 5.16 | -0.54% | 3,459,765 |
| Aug 8, 2024 | 5.46 | 5.57 | 5.45 | 5.56 | 5.19 | 2.39% | 3,337,341 |
| Aug 7, 2024 | 5.37 | 5.47 | 5.35 | 5.43 | 5.07 | 2.26% | 3,636,872 |
| Aug 6, 2024 | 5.31 | 5.34 | 5.27 | 5.31 | 4.96 | 1.92% | 5,072,628 |
| Aug 5, 2024 | 5.28 | 5.33 | 5.11 | 5.21 | 4.87 | -4.58% | 9,390,080 |
| Aug 2, 2024 | 5.47 | 5.48 | 5.40 | 5.46 | 5.10 | -1.09% | 4,547,726 |
| Aug 1, 2024 | 5.58 | 5.59 | 5.49 | 5.52 | 5.15 | -0.36% | 3,439,388 |
| Jul 31, 2024 | 5.60 | 5.60 | 5.52 | 5.54 | 5.17 | -0.36% | 4,574,715 |
| Jul 30, 2024 | 5.58 | 5.58 | 5.53 | 5.56 | 5.19 | - | 2,797,505 |
| Jul 29, 2024 | 5.61 | 5.61 | 5.54 | 5.56 | 5.19 | -0.89% | 10,356,151 |
| Jul 26, 2024 | 5.59 | 5.62 | 5.55 | 5.61 | 5.24 | 1.63% | 2,756,073 |
| Jul 25, 2024 | 5.47 | 5.56 | 5.46 | 5.52 | 5.15 | 1.66% | 2,288,334 |
| Jul 24, 2024 | 5.60 | 5.62 | 5.41 | 5.43 | 5.07 | -3.55% | 8,694,405 |
| Jul 23, 2024 | 5.61 | 5.63 | 5.60 | 5.63 | 5.26 | 0.18% | 1,857,368 |
| Jul 22, 2024 | 5.58 | 5.62 | 5.56 | 5.62 | 5.25 | 1.08% | 2,309,644 |
| Jul 19, 2024 | 5.54 | 5.61 | 5.52 | 5.56 | 5.19 | 0.36% | 6,019,553 |
| Jul 18, 2024 | 5.59 | 5.59 | 5.52 | 5.54 | 5.17 | -0.89% | 3,255,876 |
| Jul 17, 2024 | 5.57 | 5.59 | 5.53 | 5.59 | 5.22 | -1.24% | 3,704,789 |
| Jul 16, 2024 | 5.66 | 5.68 | 5.63 | 5.66 | 5.20 | 0.35% | 6,786,133 |
| Jul 15, 2024 | 5.62 | 5.66 | 5.60 | 5.64 | 5.18 | 1.08% | 5,481,603 |
| Jul 12, 2024 | 5.61 | 5.65 | 5.57 | 5.58 | 5.13 | -0.36% | 4,060,896 |
| Jul 11, 2024 | 5.67 | 5.68 | 5.53 | 5.60 | 5.15 | -1.23% | 5,295,033 |
| Jul 10, 2024 | 5.63 | 5.68 | 5.61 | 5.67 | 5.21 | 0.89% | 3,478,258 |
| Jul 9, 2024 | 5.60 | 5.62 | 5.56 | 5.62 | 5.17 | 0.54% | 2,805,585 |
| Jul 8, 2024 | 5.58 | 5.60 | 5.56 | 5.59 | 5.14 | 0.72% | 3,958,388 |
| Jul 5, 2024 | 5.53 | 5.55 | 5.49 | 5.55 | 5.10 | 0.73% | 3,353,714 |