Oxford Lane Capital Corp. (OXLC)
NASDAQ: OXLC · Real-Time Price · USD
9.01
0.00 (0.00%)
At close: Sep 30, 2026, 4:00 PM EDT
9.09
+0.08 (0.83%)
After-hours: Sep 30, 2026, 7:41 PM EDT
Oxford Lane Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 9.06 | 9.09 | 8.99 | 9.01 | 9.01 | - | 777,641 |
| Sep 29, 2026 | 8.90 | 9.05 | 8.89 | 9.01 | 9.01 | 1.12% | 950,007 |
| Sep 28, 2026 | 8.93 | 9.01 | 8.86 | 8.91 | 8.91 | -0.34% | 1,179,236 |
| Sep 25, 2026 | 8.93 | 8.99 | 8.84 | 8.94 | 8.94 | -0.22% | 879,734 |
| Sep 24, 2026 | 8.77 | 9.01 | 8.73 | 8.96 | 8.96 | 1.82% | 1,749,323 |
| Sep 23, 2026 | 8.98 | 8.99 | 8.79 | 8.80 | 8.80 | -2.11% | 1,083,552 |
| Sep 22, 2026 | 9.04 | 9.12 | 8.98 | 8.99 | 8.99 | -0.50% | 836,448 |
| Sep 21, 2026 | 9.11 | 9.14 | 8.99 | 9.04 | 9.04 | -0.61% | 589,120 |
| Sep 18, 2026 | 9.12 | 9.14 | 9.04 | 9.09 | 9.09 | 1.00% | 810,078 |
| Sep 17, 2026 | 9.21 | 9.24 | 8.99 | 9.00 | 9.00 | -1.85% | 898,419 |
| Sep 16, 2026 | 9.13 | 9.20 | 9.05 | 9.17 | 9.17 | 0.22% | 1,017,002 |
| Sep 15, 2026 | 9.57 | 9.57 | 9.18 | 9.35 | 9.15 | -1.99% | 1,883,534 |
| Sep 14, 2026 | 9.56 | 9.58 | 9.47 | 9.54 | 9.34 | -0.31% | 670,022 |
| Sep 11, 2026 | 9.57 | 9.60 | 9.50 | 9.57 | 9.37 | 0.31% | 500,828 |
| Sep 10, 2026 | 9.65 | 9.65 | 9.53 | 9.54 | 9.34 | -1.14% | 682,106 |
| Sep 9, 2026 | 9.65 | 9.70 | 9.59 | 9.65 | 9.44 | 0.42% | 578,012 |
| Sep 8, 2026 | 9.75 | 9.78 | 9.60 | 9.61 | 9.40 | -0.52% | 667,129 |
| Sep 4, 2026 | 9.72 | 9.74 | 9.65 | 9.66 | 9.45 | - | 416,646 |
| Sep 3, 2026 | 9.80 | 9.84 | 9.55 | 9.66 | 9.45 | - | 651,257 |
| Sep 2, 2026 | 9.60 | 9.69 | 9.60 | 9.66 | 9.45 | 0.73% | 331,675 |
| Sep 1, 2026 | 9.59 | 9.71 | 9.56 | 9.59 | 9.38 | -1.24% | 901,481 |
| Aug 31, 2026 | 9.73 | 9.87 | 9.58 | 9.71 | 9.50 | - | 1,746,851 |
| Aug 28, 2026 | 9.70 | 9.80 | 9.65 | 9.71 | 9.50 | 0.41% | 668,583 |
| Aug 27, 2026 | 9.60 | 9.69 | 9.57 | 9.67 | 9.46 | 1.58% | 508,937 |
| Aug 26, 2026 | 9.52 | 9.65 | 9.51 | 9.52 | 9.32 | -0.63% | 550,092 |
| Aug 25, 2026 | 9.58 | 9.78 | 9.48 | 9.58 | 9.38 | 0.52% | 470,874 |
| Aug 24, 2026 | 9.29 | 9.55 | 9.25 | 9.53 | 9.33 | 2.69% | 997,499 |
| Aug 21, 2026 | 9.26 | 9.29 | 9.21 | 9.28 | 9.08 | 0.22% | 460,759 |
| Aug 20, 2026 | 9.25 | 9.29 | 9.19 | 9.26 | 9.06 | -0.43% | 664,948 |
| Aug 19, 2026 | 9.36 | 9.43 | 9.25 | 9.30 | 9.10 | 0.32% | 1,656,111 |
| Aug 18, 2026 | 9.35 | 9.35 | 9.21 | 9.27 | 9.07 | -1.38% | 692,231 |
| Aug 17, 2026 | 9.52 | 9.53 | 9.31 | 9.40 | 9.20 | -0.11% | 1,084,917 |
| Aug 14, 2026 | 9.84 | 9.84 | 9.58 | 9.61 | 9.21 | -1.23% | 2,166,040 |
| Aug 13, 2026 | 9.57 | 9.83 | 9.57 | 9.73 | 9.32 | 2.21% | 2,079,324 |
| Aug 12, 2026 | 9.35 | 9.56 | 9.35 | 9.52 | 9.12 | 2.15% | 1,214,796 |
| Aug 11, 2026 | 9.28 | 9.37 | 9.27 | 9.32 | 8.93 | 0.54% | 566,821 |
| Aug 10, 2026 | 9.20 | 9.31 | 9.17 | 9.27 | 8.88 | 0.76% | 897,296 |
| Aug 7, 2026 | 9.15 | 9.25 | 9.15 | 9.20 | 8.82 | 0.44% | 383,674 |
| Aug 6, 2026 | 9.12 | 9.20 | 9.10 | 9.16 | 8.78 | 0.55% | 358,319 |
| Aug 5, 2026 | 9.23 | 9.23 | 9.05 | 9.11 | 8.73 | -0.87% | 610,356 |
| Aug 4, 2026 | 9.28 | 9.34 | 9.15 | 9.19 | 8.81 | -0.65% | 857,432 |
| Aug 3, 2026 | 9.15 | 9.33 | 9.09 | 9.25 | 8.86 | 0.98% | 1,073,121 |
| Jul 31, 2026 | 9.00 | 9.20 | 8.96 | 9.16 | 8.78 | 2.12% | 1,153,777 |
| Jul 30, 2026 | 8.89 | 8.97 | 8.71 | 8.97 | 8.60 | 1.59% | 768,172 |
| Jul 29, 2026 | 8.78 | 8.97 | 8.77 | 8.83 | 8.46 | 0.91% | 1,389,909 |
| Jul 28, 2026 | 8.35 | 8.76 | 8.35 | 8.75 | 8.38 | 3.67% | 1,093,735 |
| Jul 27, 2026 | 8.52 | 8.57 | 8.37 | 8.44 | 8.09 | -0.71% | 879,225 |
| Jul 24, 2026 | 8.60 | 8.69 | 8.50 | 8.50 | 8.15 | -1.62% | 774,834 |
| Jul 23, 2026 | 8.81 | 8.82 | 8.60 | 8.64 | 8.28 | -2.04% | 696,266 |
| Jul 22, 2026 | 8.86 | 8.88 | 8.80 | 8.82 | 8.45 | - | 292,310 |