Oxford Lane Capital Corp. (OXLC)
NASDAQ: OXLC · Real-Time Price · USD
5.04
+0.01 (0.20%)
Nov 13, 2026, 4:00 PM EST - Market closed
Oxford Lane Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.08 | 5.10 | 5.00 | 5.04 | 5.04 | 0.20% | 2,349,817 |
| Nov 12, 2026 | 5.14 | 5.16 | 4.93 | 5.03 | 5.03 | -0.98% | 1,559,022 |
| Nov 11, 2026 | 4.99 | 5.16 | 4.96 | 5.08 | 5.08 | 2.01% | 2,051,304 |
| Nov 10, 2026 | 5.00 | 5.05 | 4.89 | 4.98 | 4.98 | -1.97% | 2,220,409 |
| Nov 9, 2026 | 4.95 | 5.16 | 4.86 | 5.08 | 5.08 | 3.25% | 2,996,085 |
| Nov 6, 2026 | 4.89 | 5.07 | 4.79 | 4.92 | 4.92 | 0.41% | 2,153,059 |
| Nov 5, 2026 | 5.50 | 5.51 | 4.62 | 4.90 | 4.90 | -24.85% | 14,377,350 |
| Nov 4, 2026 | 6.49 | 6.67 | 6.49 | 6.52 | 6.52 | 0.77% | 1,387,900 |
| Nov 3, 2026 | 6.46 | 6.50 | 6.35 | 6.47 | 6.47 | -0.46% | 917,231 |
| Nov 2, 2026 | 6.51 | 6.66 | 6.48 | 6.50 | 6.50 | 1.09% | 1,470,283 |
| Oct 30, 2026 | 6.47 | 6.53 | 6.29 | 6.43 | 6.43 | -2.58% | 1,794,200 |
| Oct 29, 2026 | 6.58 | 6.65 | 6.45 | 6.60 | 6.60 | 0.30% | 1,443,182 |
| Oct 28, 2026 | 6.67 | 6.74 | 6.53 | 6.58 | 6.58 | -1.35% | 1,123,146 |
| Oct 27, 2026 | 6.63 | 6.80 | 6.63 | 6.67 | 6.67 | 0.60% | 873,423 |
| Oct 26, 2026 | 6.78 | 6.78 | 6.55 | 6.63 | 6.63 | -2.50% | 1,763,927 |
| Oct 23, 2026 | 6.99 | 7.04 | 6.69 | 6.80 | 6.80 | -2.86% | 1,845,249 |
| Oct 22, 2026 | 7.06 | 7.28 | 6.99 | 7.00 | 7.00 | -2.23% | 1,836,270 |
| Oct 21, 2026 | 7.30 | 7.35 | 7.10 | 7.16 | 7.16 | -1.78% | 1,620,374 |
| Oct 20, 2026 | 7.52 | 7.71 | 7.28 | 7.29 | 7.29 | -3.32% | 1,997,999 |
| 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 |