Oxford Lane Capital Corp. (OXLC)
NASDAQ: OXLC · Real-Time Price · USD
10.37
-0.03 (-0.29%)
At close: May 1, 2026, 4:00 PM EDT
10.36
-0.01 (-0.10%)
After-hours: May 1, 2026, 7:43 PM EDT
Oxford Lane Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 10.40 | 10.58 | 10.34 | 10.37 | 10.37 | -0.29% | 1,043,241 |
| Apr 30, 2026 | 10.25 | 10.49 | 10.23 | 10.40 | 10.40 | 2.16% | 1,496,756 |
| Apr 29, 2026 | 10.08 | 10.25 | 10.08 | 10.18 | 10.18 | 0.99% | 907,832 |
| Apr 28, 2026 | 10.08 | 10.13 | 10.03 | 10.08 | 10.08 | 0.50% | 910,476 |
| Apr 27, 2026 | 9.99 | 10.20 | 9.98 | 10.03 | 10.03 | 0.40% | 860,525 |
| Apr 24, 2026 | 9.94 | 10.04 | 9.93 | 9.99 | 9.99 | 0.91% | 486,125 |
| Apr 23, 2026 | 10.00 | 10.06 | 9.88 | 9.90 | 9.90 | -1.49% | 693,243 |
| Apr 22, 2026 | 10.02 | 10.08 | 9.98 | 10.05 | 10.05 | 0.70% | 522,928 |
| Apr 21, 2026 | 10.10 | 10.23 | 9.96 | 9.98 | 9.98 | -1.19% | 830,202 |
| Apr 20, 2026 | 10.07 | 10.15 | 9.95 | 10.10 | 10.10 | 1.00% | 1,146,815 |
| Apr 17, 2026 | 10.02 | 10.18 | 9.94 | 10.00 | 10.00 | -0.20% | 867,338 |
| Apr 16, 2026 | 10.02 | 10.22 | 9.98 | 10.02 | 10.02 | -2.34% | 1,667,588 |
| Apr 15, 2026 | 10.02 | 10.32 | 10.02 | 10.26 | 10.06 | 2.60% | 1,792,358 |
| Apr 14, 2026 | 9.86 | 10.03 | 9.81 | 10.00 | 9.81 | 2.15% | 1,139,924 |
| Apr 13, 2026 | 9.77 | 9.80 | 9.62 | 9.79 | 9.60 | 0.41% | 724,675 |
| Apr 10, 2026 | 9.98 | 10.01 | 9.75 | 9.75 | 9.56 | -2.30% | 869,604 |
| Apr 9, 2026 | 9.89 | 9.98 | 9.77 | 9.98 | 9.79 | 1.11% | 544,228 |
| Apr 8, 2026 | 9.91 | 9.97 | 9.81 | 9.87 | 9.68 | 1.65% | 613,750 |
| Apr 7, 2026 | 9.80 | 9.83 | 9.51 | 9.71 | 9.52 | -0.82% | 854,599 |
| Apr 6, 2026 | 9.89 | 9.99 | 9.76 | 9.79 | 9.60 | -0.71% | 841,920 |
| Apr 2, 2026 | 9.79 | 10.02 | 9.65 | 9.86 | 9.67 | -1.30% | 1,556,280 |
| Apr 1, 2026 | 9.80 | 10.15 | 9.78 | 9.99 | 9.80 | 2.15% | 2,004,245 |
| Mar 31, 2026 | 9.47 | 9.78 | 9.42 | 9.78 | 9.59 | 3.93% | 1,564,982 |
| Mar 30, 2026 | 9.40 | 9.49 | 9.30 | 9.41 | 9.23 | -0.11% | 1,539,035 |
| Mar 27, 2026 | 9.37 | 9.48 | 9.26 | 9.42 | 9.24 | 0.64% | 2,761,168 |
| Mar 26, 2026 | 9.09 | 9.48 | 9.05 | 9.36 | 9.18 | 2.18% | 2,020,853 |
| Mar 25, 2026 | 8.89 | 9.17 | 8.88 | 9.16 | 8.98 | 3.27% | 1,416,027 |
| Mar 24, 2026 | 8.65 | 8.95 | 8.56 | 8.87 | 8.70 | 1.84% | 1,110,953 |
| Mar 23, 2026 | 8.75 | 8.79 | 8.50 | 8.71 | 8.54 | -0.23% | 1,098,351 |
| Mar 20, 2026 | 8.55 | 8.85 | 8.47 | 8.73 | 8.56 | 2.11% | 2,159,818 |
| Mar 19, 2026 | 8.07 | 8.57 | 8.03 | 8.55 | 8.38 | 4.91% | 1,567,394 |
| Mar 18, 2026 | 8.13 | 8.25 | 8.09 | 8.15 | 7.99 | -1.21% | 1,653,965 |
| Mar 17, 2026 | 8.04 | 8.29 | 8.01 | 8.25 | 8.09 | -3.40% | 1,416,582 |
| Mar 16, 2026 | 8.30 | 8.56 | 8.18 | 8.54 | 7.98 | 4.15% | 2,055,781 |
| Mar 13, 2026 | 8.62 | 8.65 | 8.15 | 8.20 | 7.66 | -4.09% | 2,144,787 |
| Mar 12, 2026 | 8.85 | 8.95 | 8.55 | 8.55 | 7.99 | -3.39% | 1,949,578 |
| Mar 11, 2026 | 8.80 | 9.16 | 8.80 | 8.85 | 8.27 | -0.23% | 2,511,498 |
| Mar 10, 2026 | 8.50 | 8.88 | 8.49 | 8.87 | 8.29 | 5.09% | 2,411,017 |
| Mar 9, 2026 | 8.39 | 8.56 | 8.34 | 8.44 | 7.89 | - | 1,516,635 |
| Mar 6, 2026 | 8.40 | 8.50 | 8.26 | 8.44 | 7.89 | -0.94% | 1,626,584 |
| Mar 5, 2026 | 8.34 | 8.63 | 8.30 | 8.52 | 7.96 | 3.15% | 1,781,652 |
| Mar 4, 2026 | 8.60 | 8.63 | 8.25 | 8.26 | 7.72 | -2.94% | 2,423,158 |
| Mar 3, 2026 | 8.35 | 8.54 | 8.29 | 8.51 | 7.95 | 0.71% | 1,472,330 |
| Mar 2, 2026 | 8.26 | 8.64 | 8.20 | 8.45 | 7.90 | 0.72% | 2,946,341 |
| Feb 27, 2026 | 8.59 | 8.60 | 8.27 | 8.39 | 7.84 | -1.64% | 2,712,604 |
| Feb 26, 2026 | 8.83 | 8.95 | 8.49 | 8.53 | 7.97 | -4.80% | 4,088,564 |
| Feb 25, 2026 | 8.95 | 9.09 | 8.75 | 8.96 | 8.37 | -0.22% | 2,372,614 |
| Feb 24, 2026 | 9.05 | 9.07 | 8.87 | 8.98 | 8.39 | -0.66% | 1,352,763 |
| Feb 23, 2026 | 9.18 | 9.34 | 9.03 | 9.04 | 8.45 | -1.63% | 1,749,778 |
| Feb 20, 2026 | 9.10 | 9.31 | 9.04 | 9.19 | 8.59 | -0.76% | 1,715,890 |