Oxford Lane Capital Corp. (OXLC)
NASDAQ: OXLC · Real-Time Price · USD
3.450
-0.020 (-0.58%)
At close: Aug 4, 2025, 4:00 PM
3.440
-0.010 (-0.29%)
After-hours: Aug 4, 2025, 7:59 PM EDT
Oxford Lane Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 3.48 | 3.51 | 3.44 | 3.45 | 3.45 | -0.58% | 5,694,465 |
| Aug 1, 2025 | 3.52 | 3.53 | 3.45 | 3.47 | 3.47 | -2.53% | 6,641,730 |
| Jul 31, 2025 | 3.64 | 3.66 | 3.55 | 3.56 | 3.56 | -1.66% | 6,401,515 |
| Jul 30, 2025 | 3.69 | 3.70 | 3.62 | 3.62 | 3.62 | -2.43% | 5,420,300 |
| Jul 29, 2025 | 3.71 | 3.72 | 3.65 | 3.71 | 3.71 | 0.27% | 5,185,647 |
| Jul 28, 2025 | 3.61 | 3.72 | 3.61 | 3.70 | 3.70 | 2.21% | 9,021,569 |
| Jul 25, 2025 | 3.50 | 3.65 | 3.50 | 3.62 | 3.62 | 3.72% | 8,642,917 |
| Jul 24, 2025 | 3.51 | 3.59 | 3.27 | 3.49 | 3.49 | -3.59% | 46,236,081 |
| Jul 23, 2025 | 3.74 | 3.85 | 3.62 | 3.62 | 3.62 | -9.05% | 42,391,899 |
| Jul 22, 2025 | 3.85 | 3.98 | 3.85 | 3.98 | 3.98 | 2.84% | 5,333,625 |
| Jul 21, 2025 | 3.99 | 3.99 | 3.81 | 3.87 | 3.87 | -2.52% | 16,927,150 |
| Jul 18, 2025 | 4.05 | 4.06 | 3.96 | 3.97 | 3.97 | -1.98% | 8,702,540 |
| Jul 17, 2025 | 4.06 | 4.07 | 4.00 | 4.05 | 4.05 | -2.41% | 4,759,619 |
| Jul 16, 2025 | 4.16 | 4.17 | 4.12 | 4.15 | 4.06 | -0.24% | 5,213,444 |
| Jul 15, 2025 | 4.18 | 4.18 | 4.13 | 4.16 | 4.07 | - | 4,006,317 |
| Jul 14, 2025 | 4.13 | 4.18 | 4.12 | 4.16 | 4.07 | 0.97% | 4,689,084 |
| Jul 11, 2025 | 4.15 | 4.16 | 4.11 | 4.12 | 4.03 | -0.96% | 3,584,823 |
| Jul 10, 2025 | 4.15 | 4.20 | 4.14 | 4.16 | 4.07 | 0.48% | 2,739,610 |
| Jul 9, 2025 | 4.16 | 4.20 | 4.14 | 4.14 | 4.05 | -0.48% | 3,185,411 |
| Jul 8, 2025 | 4.16 | 4.17 | 4.13 | 4.16 | 4.07 | - | 2,693,661 |
| Jul 7, 2025 | 4.20 | 4.21 | 4.13 | 4.16 | 4.07 | -1.19% | 4,513,946 |
| Jul 3, 2025 | 4.20 | 4.23 | 4.19 | 4.21 | 4.12 | 0.48% | 3,272,875 |
| Jul 2, 2025 | 4.21 | 4.22 | 4.18 | 4.19 | 4.10 | - | 4,732,405 |
| Jul 1, 2025 | 4.20 | 4.21 | 4.16 | 4.19 | 4.10 | -0.24% | 4,556,183 |
| Jun 30, 2025 | 4.16 | 4.23 | 4.16 | 4.20 | 4.11 | 1.45% | 5,062,951 |
| Jun 27, 2025 | 4.10 | 4.16 | 4.09 | 4.14 | 4.05 | 1.47% | 3,710,429 |
| Jun 26, 2025 | 4.05 | 4.09 | 4.04 | 4.08 | 3.99 | 0.74% | 4,106,607 |
| Jun 25, 2025 | 4.07 | 4.10 | 4.04 | 4.05 | 3.96 | -0.25% | 3,040,385 |
| Jun 24, 2025 | 4.02 | 4.12 | 4.02 | 4.06 | 3.97 | 1.25% | 4,471,606 |
| Jun 23, 2025 | 4.07 | 4.08 | 3.93 | 4.01 | 3.92 | -1.72% | 9,078,118 |
| Jun 20, 2025 | 4.09 | 4.16 | 4.08 | 4.08 | 3.99 | -0.73% | 3,455,003 |
| Jun 18, 2025 | 4.10 | 4.13 | 4.05 | 4.11 | 4.02 | -0.24% | 9,055,346 |
| Jun 17, 2025 | 4.19 | 4.20 | 4.09 | 4.12 | 4.03 | -1.90% | 8,543,649 |
| Jun 16, 2025 | 4.28 | 4.30 | 4.18 | 4.20 | 4.11 | -3.89% | 8,050,703 |
| Jun 13, 2025 | 4.35 | 4.39 | 4.31 | 4.37 | 4.19 | - | 6,434,309 |
| Jun 12, 2025 | 4.45 | 4.46 | 4.36 | 4.37 | 4.19 | -1.80% | 6,561,613 |
| Jun 11, 2025 | 4.50 | 4.51 | 4.44 | 4.45 | 4.26 | -0.67% | 3,548,639 |
| Jun 10, 2025 | 4.53 | 4.53 | 4.47 | 4.48 | 4.29 | -0.44% | 5,034,206 |
| Jun 9, 2025 | 4.50 | 4.54 | 4.49 | 4.50 | 4.31 | 0.22% | 3,969,826 |
| Jun 6, 2025 | 4.47 | 4.52 | 4.46 | 4.49 | 4.30 | 0.90% | 4,546,582 |
| Jun 5, 2025 | 4.46 | 4.46 | 4.42 | 4.45 | 4.26 | 0.45% | 4,435,133 |
| Jun 4, 2025 | 4.44 | 4.46 | 4.40 | 4.43 | 4.24 | -0.23% | 5,158,470 |
| Jun 3, 2025 | 4.50 | 4.51 | 4.39 | 4.44 | 4.25 | -1.33% | 6,840,204 |
| Jun 2, 2025 | 4.52 | 4.54 | 4.49 | 4.50 | 4.31 | -0.66% | 3,987,488 |
| May 30, 2025 | 4.49 | 4.54 | 4.48 | 4.53 | 4.34 | 1.34% | 5,255,527 |
| May 29, 2025 | 4.41 | 4.48 | 4.40 | 4.47 | 4.28 | 1.82% | 13,342,789 |
| May 28, 2025 | 4.40 | 4.40 | 4.37 | 4.39 | 4.20 | - | 4,027,148 |
| May 27, 2025 | 4.45 | 4.48 | 4.37 | 4.39 | 4.20 | -0.90% | 6,454,113 |
| May 23, 2025 | 4.45 | 4.47 | 4.42 | 4.43 | 4.24 | -1.12% | 4,849,628 |
| May 22, 2025 | 4.56 | 4.56 | 4.46 | 4.48 | 4.29 | -1.75% | 6,126,471 |