Oxford Lane Capital Corp. (OXLC)
NASDAQ: OXLC · Real-Time Price · USD
7.18
+0.02 (0.28%)
Oct 22, 2026, 9:54 AM EDT - Market open
Oxford Lane Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 7.06 | 7.12 | 7.01 | 7.18 | 7.18 | 0.28% | 294,227 |
| Oct 21, 2026 | 7.30 | 7.35 | 7.10 | 7.16 | 7.16 | -1.78% | 1,577,691 |
| Oct 20, 2026 | 7.52 | 7.71 | 7.28 | 7.29 | 7.29 | -3.32% | 1,995,406 |
| Oct 19, 2026 | 7.87 | 7.90 | 7.53 | 7.54 | 7.54 | -4.68% | 2,267,529 |
| Oct 16, 2026 | 8.09 | 8.14 | 7.89 | 7.91 | 7.91 | -3.06% | 2,106,199 |
| Oct 15, 2026 | 8.20 | 8.42 | 8.17 | 8.36 | 8.16 | 1.70% | 1,322,187 |
| Oct 14, 2026 | 8.24 | 8.38 | 8.20 | 8.22 | 8.02 | -1.44% | 1,201,297 |
| Oct 13, 2026 | 8.56 | 8.58 | 8.12 | 8.34 | 8.14 | -3.02% | 2,308,417 |
| Oct 12, 2026 | 8.60 | 8.62 | 8.54 | 8.60 | 8.39 | 0.47% | 454,820 |
| Oct 9, 2026 | 8.54 | 8.70 | 8.49 | 8.56 | 8.36 | 0.35% | 781,318 |
| Oct 8, 2026 | 8.41 | 8.53 | 8.35 | 8.53 | 8.33 | 0.83% | 1,130,873 |
| Oct 7, 2026 | 8.56 | 8.62 | 8.43 | 8.46 | 8.26 | -2.53% | 1,712,314 |
| Oct 6, 2026 | 8.94 | 8.94 | 8.51 | 8.68 | 8.47 | -2.80% | 2,121,825 |
| Oct 5, 2026 | 8.96 | 9.06 | 8.86 | 8.93 | 8.72 | 0.22% | 1,061,434 |
| Oct 2, 2026 | 8.91 | 9.03 | 8.86 | 8.91 | 8.70 | -1.00% | 1,106,430 |
| Oct 1, 2026 | 9.01 | 9.03 | 8.86 | 9.00 | 8.78 | -0.11% | 994,750 |
| Sep 30, 2026 | 9.06 | 9.09 | 8.99 | 9.01 | 8.79 | - | 778,989 |
| Sep 29, 2026 | 8.90 | 9.05 | 8.89 | 9.01 | 8.79 | 1.12% | 950,362 |
| Sep 28, 2026 | 8.93 | 9.01 | 8.86 | 8.91 | 8.70 | -0.34% | 1,181,608 |
| Sep 25, 2026 | 8.93 | 8.99 | 8.84 | 8.94 | 8.73 | -0.22% | 880,892 |
| Sep 24, 2026 | 8.77 | 9.01 | 8.73 | 8.96 | 8.75 | 1.82% | 1,753,583 |
| Sep 23, 2026 | 8.98 | 8.99 | 8.79 | 8.80 | 8.59 | -2.11% | 1,086,283 |
| Sep 22, 2026 | 9.04 | 9.12 | 8.98 | 8.99 | 8.77 | -0.50% | 836,448 |
| Sep 21, 2026 | 9.11 | 9.14 | 8.99 | 9.04 | 8.82 | -0.61% | 589,120 |
| Sep 18, 2026 | 9.12 | 9.14 | 9.04 | 9.09 | 8.87 | 1.00% | 810,078 |
| Sep 17, 2026 | 9.21 | 9.24 | 8.99 | 9.00 | 8.78 | -1.85% | 898,419 |
| Sep 16, 2026 | 9.13 | 9.20 | 9.05 | 9.17 | 8.95 | 0.22% | 1,017,002 |
| Sep 15, 2026 | 9.57 | 9.57 | 9.18 | 9.35 | 8.93 | -1.99% | 1,883,534 |
| Sep 14, 2026 | 9.56 | 9.58 | 9.47 | 9.54 | 9.11 | -0.31% | 670,022 |
| Sep 11, 2026 | 9.57 | 9.60 | 9.50 | 9.57 | 9.14 | 0.31% | 500,828 |
| Sep 10, 2026 | 9.65 | 9.65 | 9.53 | 9.54 | 9.11 | -1.14% | 682,106 |
| Sep 9, 2026 | 9.65 | 9.70 | 9.59 | 9.65 | 9.22 | 0.42% | 578,012 |
| Sep 8, 2026 | 9.75 | 9.78 | 9.60 | 9.61 | 9.18 | -0.52% | 667,129 |
| Sep 4, 2026 | 9.72 | 9.74 | 9.65 | 9.66 | 9.23 | - | 416,646 |
| Sep 3, 2026 | 9.80 | 9.84 | 9.55 | 9.66 | 9.23 | - | 651,257 |
| Sep 2, 2026 | 9.60 | 9.69 | 9.60 | 9.66 | 9.23 | 0.73% | 331,675 |
| Sep 1, 2026 | 9.59 | 9.71 | 9.56 | 9.59 | 9.16 | -1.24% | 901,481 |
| Aug 31, 2026 | 9.73 | 9.87 | 9.58 | 9.71 | 9.27 | - | 1,746,851 |
| Aug 28, 2026 | 9.70 | 9.80 | 9.65 | 9.71 | 9.27 | 0.41% | 668,583 |
| Aug 27, 2026 | 9.60 | 9.69 | 9.57 | 9.67 | 9.24 | 1.58% | 508,937 |
| Aug 26, 2026 | 9.52 | 9.65 | 9.51 | 9.52 | 9.09 | -0.63% | 550,092 |
| Aug 25, 2026 | 9.58 | 9.78 | 9.48 | 9.58 | 9.15 | 0.52% | 470,874 |
| Aug 24, 2026 | 9.29 | 9.55 | 9.25 | 9.53 | 9.10 | 2.69% | 997,499 |
| Aug 21, 2026 | 9.26 | 9.29 | 9.21 | 9.28 | 8.86 | 0.22% | 460,759 |
| Aug 20, 2026 | 9.25 | 9.29 | 9.19 | 9.26 | 8.85 | -0.43% | 664,948 |
| Aug 19, 2026 | 9.36 | 9.43 | 9.25 | 9.30 | 8.88 | 0.32% | 1,656,111 |
| Aug 18, 2026 | 9.35 | 9.35 | 9.21 | 9.27 | 8.85 | -1.38% | 692,231 |
| Aug 17, 2026 | 9.52 | 9.53 | 9.31 | 9.40 | 8.98 | -0.11% | 1,084,917 |
| Aug 14, 2026 | 9.84 | 9.84 | 9.58 | 9.61 | 8.99 | -1.23% | 2,166,040 |
| Aug 13, 2026 | 9.57 | 9.83 | 9.57 | 9.73 | 9.10 | 2.21% | 2,079,324 |