Oxford Lane Capital Corp. (OXLC)
NASDAQ: OXLC · Real-Time Price · USD
9.54
-0.11 (-1.14%)
At close: Sep 10, 2026, 4:00 PM EDT
9.59
+0.05 (0.52%)
After-hours: Sep 10, 2026, 7:47 PM EDT
Oxford Lane Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 9.65 | 9.65 | 9.53 | 9.54 | 9.54 | -1.14% | 679,225 |
| Sep 9, 2026 | 9.65 | 9.70 | 9.59 | 9.65 | 9.65 | 0.42% | 576,981 |
| Sep 8, 2026 | 9.75 | 9.78 | 9.60 | 9.61 | 9.61 | -0.52% | 662,440 |
| Sep 4, 2026 | 9.72 | 9.74 | 9.65 | 9.66 | 9.66 | - | 414,881 |
| Sep 3, 2026 | 9.80 | 9.84 | 9.55 | 9.66 | 9.66 | - | 650,116 |
| Sep 2, 2026 | 9.60 | 9.69 | 9.60 | 9.66 | 9.66 | 0.73% | 329,138 |
| Sep 1, 2026 | 9.59 | 9.71 | 9.56 | 9.59 | 9.59 | -1.24% | 901,315 |
| Aug 31, 2026 | 9.73 | 9.87 | 9.58 | 9.71 | 9.71 | - | 1,735,163 |
| Aug 28, 2026 | 9.70 | 9.80 | 9.65 | 9.71 | 9.71 | 0.41% | 668,458 |
| Aug 27, 2026 | 9.60 | 9.69 | 9.57 | 9.67 | 9.67 | 1.58% | 507,453 |
| Aug 26, 2026 | 9.52 | 9.65 | 9.51 | 9.52 | 9.52 | -0.63% | 536,981 |
| Aug 25, 2026 | 9.58 | 9.78 | 9.48 | 9.58 | 9.58 | 0.52% | 469,236 |
| Aug 24, 2026 | 9.29 | 9.55 | 9.25 | 9.53 | 9.53 | 2.69% | 996,966 |
| Aug 21, 2026 | 9.26 | 9.29 | 9.21 | 9.28 | 9.28 | 0.22% | 457,463 |
| Aug 20, 2026 | 9.25 | 9.29 | 9.19 | 9.26 | 9.26 | -0.43% | 660,603 |
| Aug 19, 2026 | 9.36 | 9.43 | 9.25 | 9.30 | 9.30 | 0.32% | 1,648,952 |
| Aug 18, 2026 | 9.35 | 9.35 | 9.21 | 9.27 | 9.27 | -1.38% | 691,313 |
| Aug 17, 2026 | 9.52 | 9.53 | 9.31 | 9.40 | 9.40 | -0.11% | 1,084,139 |
| Aug 14, 2026 | 9.84 | 9.84 | 9.58 | 9.61 | 9.41 | -1.23% | 2,166,040 |
| Aug 13, 2026 | 9.57 | 9.83 | 9.57 | 9.73 | 9.53 | 2.21% | 2,079,324 |
| Aug 12, 2026 | 9.35 | 9.56 | 9.35 | 9.52 | 9.32 | 2.15% | 1,214,796 |
| Aug 11, 2026 | 9.28 | 9.37 | 9.27 | 9.32 | 9.13 | 0.54% | 566,821 |
| Aug 10, 2026 | 9.20 | 9.31 | 9.17 | 9.27 | 9.08 | 0.76% | 897,296 |
| Aug 7, 2026 | 9.15 | 9.25 | 9.15 | 9.20 | 9.01 | 0.44% | 383,674 |
| Aug 6, 2026 | 9.12 | 9.20 | 9.10 | 9.16 | 8.97 | 0.55% | 358,319 |
| Aug 5, 2026 | 9.23 | 9.23 | 9.05 | 9.11 | 8.92 | -0.87% | 610,356 |
| Aug 4, 2026 | 9.28 | 9.34 | 9.15 | 9.19 | 9.00 | -0.65% | 857,432 |
| Aug 3, 2026 | 9.15 | 9.33 | 9.09 | 9.25 | 9.06 | 0.98% | 1,073,121 |
| Jul 31, 2026 | 9.00 | 9.20 | 8.96 | 9.16 | 8.97 | 2.12% | 1,153,777 |
| Jul 30, 2026 | 8.89 | 8.97 | 8.71 | 8.97 | 8.78 | 1.59% | 768,172 |
| Jul 29, 2026 | 8.78 | 8.97 | 8.77 | 8.83 | 8.65 | 0.91% | 1,389,909 |
| Jul 28, 2026 | 8.35 | 8.76 | 8.35 | 8.75 | 8.57 | 3.67% | 1,093,735 |
| Jul 27, 2026 | 8.52 | 8.57 | 8.37 | 8.44 | 8.26 | -0.71% | 879,225 |
| Jul 24, 2026 | 8.60 | 8.69 | 8.50 | 8.50 | 8.32 | -1.62% | 774,834 |
| Jul 23, 2026 | 8.81 | 8.82 | 8.60 | 8.64 | 8.46 | -2.04% | 696,266 |
| Jul 22, 2026 | 8.86 | 8.88 | 8.80 | 8.82 | 8.64 | - | 292,310 |
| Jul 21, 2026 | 8.81 | 9.00 | 8.80 | 8.82 | 8.64 | -0.56% | 501,939 |
| Jul 20, 2026 | 8.77 | 8.95 | 8.62 | 8.87 | 8.69 | 1.14% | 1,784,695 |
| Jul 17, 2026 | 8.80 | 8.89 | 8.69 | 8.77 | 8.59 | -0.34% | 1,425,757 |
| Jul 16, 2026 | 9.07 | 9.08 | 8.94 | 9.00 | 8.62 | -0.33% | 1,523,782 |
| Jul 15, 2026 | 9.18 | 9.25 | 9.02 | 9.03 | 8.65 | -1.10% | 1,039,182 |
| Jul 14, 2026 | 9.19 | 9.24 | 9.11 | 9.13 | 8.74 | -0.65% | 794,466 |
| Jul 13, 2026 | 9.15 | 9.34 | 9.11 | 9.19 | 8.80 | 0.66% | 739,946 |
| Jul 10, 2026 | 9.07 | 9.19 | 9.05 | 9.13 | 8.74 | 0.66% | 473,974 |
| Jul 9, 2026 | 9.04 | 9.14 | 8.97 | 9.07 | 8.68 | -0.11% | 467,373 |
| Jul 8, 2026 | 8.94 | 9.10 | 8.86 | 9.08 | 8.69 | 1.68% | 815,735 |
| Jul 7, 2026 | 8.95 | 9.13 | 8.88 | 8.93 | 8.55 | -0.22% | 739,812 |
| Jul 6, 2026 | 8.86 | 8.97 | 8.86 | 8.95 | 8.57 | 1.59% | 536,505 |
| Jul 2, 2026 | 8.87 | 8.92 | 8.75 | 8.81 | 8.43 | 0.11% | 804,341 |
| Jul 1, 2026 | 8.80 | 9.03 | 8.76 | 8.80 | 8.43 | 0.46% | 1,387,123 |