Oxford Lane Capital Corp. (OXLC)
NASDAQ: OXLC · Real-Time Price · USD
9.63
-0.02 (-0.21%)
May 22, 2026, 1:32 PM EDT - Market open
Oxford Lane Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 9.65 | 9.65 | 9.45 | 9.61 | - | -0.41% | 612,694 |
| May 21, 2026 | 9.89 | 9.94 | 9.64 | 9.65 | 9.65 | -2.53% | 846,703 |
| May 20, 2026 | 9.75 | 10.05 | 9.75 | 9.90 | 9.90 | 1.43% | 1,316,524 |
| May 19, 2026 | 9.54 | 9.87 | 9.49 | 9.76 | 9.76 | -1.61% | 1,612,013 |
| May 18, 2026 | 9.90 | 9.97 | 9.70 | 9.92 | 9.92 | -0.50% | 974,364 |
| May 15, 2026 | 10.03 | 10.06 | 9.92 | 9.97 | 9.97 | -1.48% | 1,183,786 |
| May 14, 2026 | 10.11 | 10.37 | 10.09 | 10.32 | 10.12 | 2.08% | 1,226,074 |
| May 13, 2026 | 10.10 | 10.14 | 10.07 | 10.11 | 9.91 | 0.40% | 881,466 |
| May 12, 2026 | 10.12 | 10.25 | 10.03 | 10.07 | 9.87 | -0.40% | 836,606 |
| May 11, 2026 | 10.17 | 10.24 | 10.10 | 10.11 | 9.91 | -0.69% | 768,192 |
| May 8, 2026 | 10.21 | 10.29 | 10.16 | 10.18 | 9.98 | - | 544,928 |
| May 7, 2026 | 10.02 | 10.22 | 9.99 | 10.18 | 9.98 | 1.50% | 599,070 |
| May 6, 2026 | 10.09 | 10.10 | 9.96 | 10.03 | 9.84 | -0.30% | 825,554 |
| May 5, 2026 | 10.17 | 10.20 | 9.95 | 10.06 | 9.87 | -0.79% | 1,201,649 |
| May 4, 2026 | 10.37 | 10.40 | 10.13 | 10.14 | 9.94 | -2.22% | 921,420 |
| May 1, 2026 | 10.40 | 10.58 | 10.34 | 10.37 | 10.17 | -0.29% | 1,063,654 |
| Apr 30, 2026 | 10.25 | 10.49 | 10.23 | 10.40 | 10.20 | 2.16% | 1,498,711 |
| Apr 29, 2026 | 10.08 | 10.25 | 10.08 | 10.18 | 9.98 | 0.99% | 908,083 |
| Apr 28, 2026 | 10.08 | 10.13 | 10.03 | 10.08 | 9.88 | 0.50% | 910,476 |
| Apr 27, 2026 | 9.99 | 10.20 | 9.98 | 10.03 | 9.84 | 0.40% | 860,525 |
| Apr 24, 2026 | 9.94 | 10.04 | 9.93 | 9.99 | 9.80 | 0.91% | 486,125 |
| Apr 23, 2026 | 10.00 | 10.06 | 9.88 | 9.90 | 9.71 | -1.49% | 693,243 |
| Apr 22, 2026 | 10.02 | 10.08 | 9.98 | 10.05 | 9.86 | 0.70% | 522,928 |
| Apr 21, 2026 | 10.10 | 10.23 | 9.96 | 9.98 | 9.79 | -1.19% | 830,202 |
| Apr 20, 2026 | 10.07 | 10.15 | 9.95 | 10.10 | 9.90 | 1.00% | 1,146,815 |
| Apr 17, 2026 | 10.02 | 10.18 | 9.94 | 10.00 | 9.81 | -0.20% | 867,338 |
| Apr 16, 2026 | 10.02 | 10.22 | 9.98 | 10.02 | 9.83 | -0.40% | 1,667,588 |
| Apr 15, 2026 | 10.02 | 10.32 | 10.02 | 10.26 | 9.87 | 2.60% | 1,792,358 |
| Apr 14, 2026 | 9.86 | 10.03 | 9.81 | 10.00 | 9.62 | 2.15% | 1,139,924 |
| Apr 13, 2026 | 9.77 | 9.80 | 9.62 | 9.79 | 9.41 | 0.41% | 724,675 |
| Apr 10, 2026 | 9.98 | 10.01 | 9.75 | 9.75 | 9.37 | -2.30% | 869,604 |
| Apr 9, 2026 | 9.89 | 9.98 | 9.77 | 9.98 | 9.60 | 1.11% | 544,228 |
| Apr 8, 2026 | 9.91 | 9.97 | 9.81 | 9.87 | 9.49 | 1.65% | 613,750 |
| Apr 7, 2026 | 9.80 | 9.83 | 9.51 | 9.71 | 9.34 | -0.82% | 854,599 |
| Apr 6, 2026 | 9.89 | 9.99 | 9.76 | 9.79 | 9.41 | -0.71% | 841,920 |
| Apr 2, 2026 | 9.79 | 10.02 | 9.65 | 9.86 | 9.48 | -1.30% | 1,556,280 |
| Apr 1, 2026 | 9.80 | 10.15 | 9.78 | 9.99 | 9.61 | 2.15% | 2,004,245 |
| Mar 31, 2026 | 9.47 | 9.78 | 9.42 | 9.78 | 9.40 | 3.93% | 1,564,982 |
| Mar 30, 2026 | 9.40 | 9.49 | 9.30 | 9.41 | 9.05 | -0.11% | 1,539,035 |
| Mar 27, 2026 | 9.37 | 9.48 | 9.26 | 9.42 | 9.06 | 0.64% | 2,761,168 |
| Mar 26, 2026 | 9.09 | 9.48 | 9.05 | 9.36 | 9.00 | 2.18% | 2,020,853 |
| Mar 25, 2026 | 8.89 | 9.17 | 8.88 | 9.16 | 8.81 | 3.27% | 1,416,027 |
| Mar 24, 2026 | 8.65 | 8.95 | 8.56 | 8.87 | 8.53 | 1.84% | 1,110,953 |
| Mar 23, 2026 | 8.75 | 8.79 | 8.50 | 8.71 | 8.37 | -0.23% | 1,098,351 |
| Mar 20, 2026 | 8.55 | 8.85 | 8.47 | 8.73 | 8.39 | 2.11% | 2,159,818 |
| Mar 19, 2026 | 8.07 | 8.57 | 8.03 | 8.55 | 8.22 | 4.91% | 1,567,394 |
| Mar 18, 2026 | 8.13 | 8.25 | 8.09 | 8.15 | 7.84 | -1.21% | 1,653,965 |
| Mar 17, 2026 | 8.04 | 8.29 | 8.01 | 8.25 | 7.93 | 1.35% | 1,416,582 |
| Mar 16, 2026 | 8.30 | 8.56 | 8.18 | 8.54 | 7.83 | 4.15% | 2,055,781 |
| Mar 13, 2026 | 8.62 | 8.65 | 8.15 | 8.20 | 7.52 | -4.09% | 2,144,787 |