Oxford Lane Capital Corp. (OXLC)
NASDAQ: OXLC · Real-Time Price · USD
8.95
+0.14 (1.59%)
At close: Jul 6, 2026, 4:00 PM EDT
8.94
-0.01 (-0.11%)
After-hours: Jul 6, 2026, 4:20 PM EDT
Oxford Lane Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 8.86 | 8.97 | 8.86 | 8.95 | - | 1.59% | 522,423 |
| Jul 2, 2026 | 8.87 | 8.92 | 8.75 | 8.81 | 8.81 | 0.11% | 798,753 |
| Jul 1, 2026 | 8.80 | 9.03 | 8.76 | 8.80 | 8.80 | 0.46% | 1,382,260 |
| Jun 30, 2026 | 8.84 | 8.88 | 8.74 | 8.76 | 8.76 | -0.57% | 682,232 |
| Jun 29, 2026 | 8.76 | 8.90 | 8.73 | 8.81 | 8.81 | 0.57% | 704,989 |
| Jun 26, 2026 | 8.47 | 8.81 | 8.47 | 8.76 | 8.76 | 3.06% | 769,677 |
| Jun 25, 2026 | 8.53 | 8.58 | 8.47 | 8.50 | 8.50 | 0.71% | 820,328 |
| Jun 24, 2026 | 8.35 | 8.53 | 8.32 | 8.44 | 8.44 | 1.44% | 1,310,142 |
| Jun 23, 2026 | 8.14 | 8.35 | 8.11 | 8.32 | 8.32 | 1.34% | 1,084,784 |
| Jun 22, 2026 | 8.32 | 8.38 | 8.21 | 8.21 | 8.21 | -1.32% | 1,319,317 |
| Jun 18, 2026 | 8.37 | 8.45 | 8.27 | 8.32 | 8.32 | -0.60% | 1,748,304 |
| Jun 17, 2026 | 8.73 | 8.78 | 8.33 | 8.37 | 8.37 | -4.67% | 3,260,309 |
| Jun 16, 2026 | 9.05 | 9.13 | 8.77 | 8.78 | 8.78 | -3.30% | 1,980,548 |
| Jun 15, 2026 | 9.22 | 9.40 | 9.22 | 9.28 | 9.08 | 2.32% | 1,145,382 |
| Jun 12, 2026 | 9.20 | 9.25 | 9.05 | 9.07 | 8.87 | -1.41% | 882,685 |
| Jun 11, 2026 | 9.34 | 9.34 | 9.16 | 9.20 | 9.00 | -1.08% | 862,900 |
| Jun 10, 2026 | 9.26 | 9.40 | 9.22 | 9.30 | 9.10 | -0.64% | 1,088,414 |
| Jun 9, 2026 | 9.50 | 9.57 | 9.33 | 9.36 | 9.16 | -1.89% | 913,334 |
| Jun 8, 2026 | 9.69 | 9.69 | 9.53 | 9.54 | 9.33 | -0.99% | 776,088 |
| Jun 5, 2026 | 9.81 | 9.86 | 9.62 | 9.64 | 9.43 | -2.18% | 1,057,635 |
| Jun 4, 2026 | 9.84 | 9.99 | 9.80 | 9.85 | 9.64 | -0.10% | 865,666 |
| Jun 3, 2026 | 9.90 | 9.93 | 9.78 | 9.86 | 9.65 | -0.50% | 662,761 |
| Jun 2, 2026 | 9.98 | 10.06 | 9.91 | 9.91 | 9.70 | -0.70% | 1,412,163 |
| Jun 1, 2026 | 9.97 | 9.99 | 9.89 | 9.98 | 9.76 | - | 927,850 |
| May 29, 2026 | 9.89 | 10.06 | 9.89 | 9.98 | 9.76 | 0.30% | 1,192,949 |
| May 28, 2026 | 9.85 | 9.99 | 9.85 | 9.95 | 9.74 | 0.61% | 878,596 |
| May 27, 2026 | 9.77 | 10.01 | 9.73 | 9.89 | 9.68 | 0.61% | 1,287,608 |
| May 26, 2026 | 9.63 | 9.84 | 9.55 | 9.83 | 9.62 | 2.08% | 750,723 |
| May 22, 2026 | 9.65 | 9.68 | 9.45 | 9.63 | 9.42 | -0.21% | 1,519,737 |
| May 21, 2026 | 9.89 | 9.94 | 9.64 | 9.65 | 9.44 | -2.53% | 855,576 |
| May 20, 2026 | 9.75 | 10.05 | 9.75 | 9.90 | 9.69 | 1.43% | 1,318,056 |
| May 19, 2026 | 9.54 | 9.87 | 9.49 | 9.76 | 9.55 | -1.61% | 1,630,068 |
| May 18, 2026 | 9.90 | 9.97 | 9.70 | 9.92 | 9.71 | -0.50% | 983,571 |
| May 15, 2026 | 10.03 | 10.06 | 9.92 | 9.97 | 9.76 | -1.48% | 1,183,786 |
| May 14, 2026 | 10.11 | 10.37 | 10.09 | 10.32 | 9.90 | 2.08% | 1,226,074 |
| May 13, 2026 | 10.10 | 10.14 | 10.07 | 10.11 | 9.70 | 0.40% | 881,466 |
| May 12, 2026 | 10.12 | 10.25 | 10.03 | 10.07 | 9.66 | -0.40% | 836,606 |
| May 11, 2026 | 10.17 | 10.24 | 10.10 | 10.11 | 9.70 | -0.69% | 768,192 |
| May 8, 2026 | 10.21 | 10.29 | 10.16 | 10.18 | 9.77 | - | 544,928 |
| May 7, 2026 | 10.02 | 10.22 | 9.99 | 10.18 | 9.77 | 1.50% | 599,070 |
| May 6, 2026 | 10.09 | 10.10 | 9.96 | 10.03 | 9.62 | -0.30% | 825,554 |
| May 5, 2026 | 10.17 | 10.20 | 9.95 | 10.06 | 9.65 | -0.79% | 1,201,649 |
| May 4, 2026 | 10.37 | 10.40 | 10.13 | 10.14 | 9.73 | -2.22% | 921,420 |
| May 1, 2026 | 10.40 | 10.58 | 10.34 | 10.37 | 9.95 | -0.29% | 1,063,654 |
| Apr 30, 2026 | 10.25 | 10.49 | 10.23 | 10.40 | 9.98 | 2.16% | 1,498,711 |
| Apr 29, 2026 | 10.08 | 10.25 | 10.08 | 10.18 | 9.77 | 0.99% | 908,083 |
| Apr 28, 2026 | 10.08 | 10.13 | 10.03 | 10.08 | 9.67 | 0.50% | 910,476 |
| Apr 27, 2026 | 9.99 | 10.20 | 9.98 | 10.03 | 9.62 | 0.40% | 860,525 |
| Apr 24, 2026 | 9.94 | 10.04 | 9.93 | 9.99 | 9.59 | 0.91% | 486,125 |
| Apr 23, 2026 | 10.00 | 10.06 | 9.88 | 9.90 | 9.50 | -1.49% | 693,243 |