Oxford Lane Capital Corp. (OXLC)
NASDAQ: OXLC · Real-Time Price · USD
9.07
-0.13 (-1.41%)
At close: Jun 12, 2026, 4:00 PM EDT
9.18
+0.11 (1.21%)
After-hours: Jun 12, 2026, 7:58 PM EDT
Oxford Lane Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 9.20 | 9.25 | 9.05 | 9.07 | 9.07 | -1.41% | 866,109 |
| Jun 11, 2026 | 9.34 | 9.34 | 9.16 | 9.20 | 9.20 | -1.08% | 854,374 |
| Jun 10, 2026 | 9.26 | 9.40 | 9.22 | 9.30 | 9.30 | -0.64% | 1,087,118 |
| Jun 9, 2026 | 9.50 | 9.57 | 9.33 | 9.36 | 9.36 | -1.89% | 901,656 |
| Jun 8, 2026 | 9.69 | 9.69 | 9.53 | 9.54 | 9.54 | -0.99% | 775,021 |
| Jun 5, 2026 | 9.81 | 9.86 | 9.62 | 9.64 | 9.64 | -2.18% | 989,786 |
| Jun 4, 2026 | 9.84 | 9.99 | 9.80 | 9.85 | 9.85 | -0.10% | 865,442 |
| Jun 3, 2026 | 9.90 | 9.93 | 9.78 | 9.86 | 9.86 | -0.50% | 660,348 |
| Jun 2, 2026 | 9.98 | 10.06 | 9.91 | 9.91 | 9.91 | -0.70% | 1,410,246 |
| Jun 1, 2026 | 9.97 | 9.99 | 9.89 | 9.98 | 9.98 | - | 926,444 |
| May 29, 2026 | 9.89 | 10.06 | 9.89 | 9.98 | 9.98 | 0.30% | 1,192,930 |
| May 28, 2026 | 9.85 | 9.99 | 9.85 | 9.95 | 9.95 | 0.61% | 878,596 |
| May 27, 2026 | 9.77 | 10.01 | 9.73 | 9.89 | 9.89 | 0.61% | 1,287,608 |
| May 26, 2026 | 9.63 | 9.84 | 9.55 | 9.83 | 9.83 | 2.08% | 750,723 |
| May 22, 2026 | 9.65 | 9.68 | 9.45 | 9.63 | 9.63 | -0.21% | 1,519,737 |
| May 21, 2026 | 9.89 | 9.94 | 9.64 | 9.65 | 9.65 | -2.53% | 855,576 |
| May 20, 2026 | 9.75 | 10.05 | 9.75 | 9.90 | 9.90 | 1.43% | 1,318,056 |
| May 19, 2026 | 9.54 | 9.87 | 9.49 | 9.76 | 9.76 | -1.61% | 1,630,068 |
| May 18, 2026 | 9.90 | 9.97 | 9.70 | 9.92 | 9.92 | -0.50% | 983,571 |
| May 15, 2026 | 10.03 | 10.06 | 9.92 | 9.97 | 9.97 | -1.48% | 1,183,786 |
| May 14, 2026 | 10.11 | 10.37 | 10.09 | 10.32 | 10.12 | 2.08% | 1,226,074 |
| May 13, 2026 | 10.10 | 10.14 | 10.07 | 10.11 | 9.91 | 0.40% | 881,466 |
| May 12, 2026 | 10.12 | 10.25 | 10.03 | 10.07 | 9.87 | -0.40% | 836,606 |
| May 11, 2026 | 10.17 | 10.24 | 10.10 | 10.11 | 9.91 | -0.69% | 768,192 |
| May 8, 2026 | 10.21 | 10.29 | 10.16 | 10.18 | 9.98 | - | 544,928 |
| May 7, 2026 | 10.02 | 10.22 | 9.99 | 10.18 | 9.98 | 1.50% | 599,070 |
| May 6, 2026 | 10.09 | 10.10 | 9.96 | 10.03 | 9.84 | -0.30% | 825,554 |
| May 5, 2026 | 10.17 | 10.20 | 9.95 | 10.06 | 9.87 | -0.79% | 1,201,649 |
| May 4, 2026 | 10.37 | 10.40 | 10.13 | 10.14 | 9.94 | -2.22% | 921,420 |
| May 1, 2026 | 10.40 | 10.58 | 10.34 | 10.37 | 10.17 | -0.29% | 1,063,654 |
| Apr 30, 2026 | 10.25 | 10.49 | 10.23 | 10.40 | 10.20 | 2.16% | 1,498,711 |
| Apr 29, 2026 | 10.08 | 10.25 | 10.08 | 10.18 | 9.98 | 0.99% | 908,083 |
| Apr 28, 2026 | 10.08 | 10.13 | 10.03 | 10.08 | 9.88 | 0.50% | 910,476 |
| Apr 27, 2026 | 9.99 | 10.20 | 9.98 | 10.03 | 9.84 | 0.40% | 860,525 |
| Apr 24, 2026 | 9.94 | 10.04 | 9.93 | 9.99 | 9.80 | 0.91% | 486,125 |
| Apr 23, 2026 | 10.00 | 10.06 | 9.88 | 9.90 | 9.71 | -1.49% | 693,243 |
| Apr 22, 2026 | 10.02 | 10.08 | 9.98 | 10.05 | 9.86 | 0.70% | 522,928 |
| Apr 21, 2026 | 10.10 | 10.23 | 9.96 | 9.98 | 9.79 | -1.19% | 830,202 |
| Apr 20, 2026 | 10.07 | 10.15 | 9.95 | 10.10 | 9.90 | 1.00% | 1,146,815 |
| Apr 17, 2026 | 10.02 | 10.18 | 9.94 | 10.00 | 9.81 | -0.20% | 867,338 |
| Apr 16, 2026 | 10.02 | 10.22 | 9.98 | 10.02 | 9.83 | -0.40% | 1,667,588 |
| Apr 15, 2026 | 10.02 | 10.32 | 10.02 | 10.26 | 9.87 | 2.60% | 1,792,358 |
| Apr 14, 2026 | 9.86 | 10.03 | 9.81 | 10.00 | 9.62 | 2.15% | 1,139,924 |
| Apr 13, 2026 | 9.77 | 9.80 | 9.62 | 9.79 | 9.41 | 0.41% | 724,675 |
| Apr 10, 2026 | 9.98 | 10.01 | 9.75 | 9.75 | 9.37 | -2.30% | 869,604 |
| Apr 9, 2026 | 9.89 | 9.98 | 9.77 | 9.98 | 9.60 | 1.11% | 544,228 |
| Apr 8, 2026 | 9.91 | 9.97 | 9.81 | 9.87 | 9.49 | 1.65% | 613,750 |
| Apr 7, 2026 | 9.80 | 9.83 | 9.51 | 9.71 | 9.34 | -0.82% | 854,599 |
| Apr 6, 2026 | 9.89 | 9.99 | 9.76 | 9.79 | 9.41 | -0.71% | 841,920 |
| Apr 2, 2026 | 9.79 | 10.02 | 9.65 | 9.86 | 9.48 | -1.30% | 1,556,280 |