Oxford Lane Capital Corp. (OXLC)
NASDAQ: OXLC · Real-Time Price · USD
9.16
+0.19 (2.12%)
At close: Jul 31, 2026, 4:00 PM EDT
9.16
0.00 (-0.01%)
After-hours: Jul 31, 2026, 7:52 PM EDT
Oxford Lane Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 9.00 | 9.20 | 8.96 | 9.16 | 9.16 | 2.12% | 1,150,791 |
| Jul 30, 2026 | 8.89 | 8.97 | 8.71 | 8.97 | 8.97 | 1.59% | 753,215 |
| Jul 29, 2026 | 8.78 | 8.97 | 8.77 | 8.83 | 8.83 | 0.91% | 1,389,457 |
| Jul 28, 2026 | 8.35 | 8.76 | 8.35 | 8.75 | 8.75 | 3.67% | 1,093,735 |
| Jul 27, 2026 | 8.52 | 8.57 | 8.37 | 8.44 | 8.44 | -0.71% | 879,225 |
| Jul 24, 2026 | 8.60 | 8.69 | 8.50 | 8.50 | 8.50 | -1.62% | 774,834 |
| Jul 23, 2026 | 8.81 | 8.82 | 8.60 | 8.64 | 8.64 | -2.04% | 696,266 |
| Jul 22, 2026 | 8.86 | 8.88 | 8.80 | 8.82 | 8.82 | - | 292,310 |
| Jul 21, 2026 | 8.81 | 9.00 | 8.80 | 8.82 | 8.82 | -0.56% | 501,939 |
| Jul 20, 2026 | 8.77 | 8.95 | 8.62 | 8.87 | 8.87 | 1.14% | 1,784,695 |
| Jul 17, 2026 | 8.80 | 8.89 | 8.69 | 8.77 | 8.77 | -0.34% | 1,425,757 |
| Jul 16, 2026 | 9.07 | 9.08 | 8.94 | 9.00 | 8.80 | -0.33% | 1,523,782 |
| Jul 15, 2026 | 9.18 | 9.25 | 9.02 | 9.03 | 8.83 | -1.10% | 1,039,182 |
| Jul 14, 2026 | 9.19 | 9.24 | 9.11 | 9.13 | 8.93 | -0.65% | 794,466 |
| Jul 13, 2026 | 9.15 | 9.34 | 9.11 | 9.19 | 8.99 | 0.66% | 739,946 |
| Jul 10, 2026 | 9.07 | 9.19 | 9.05 | 9.13 | 8.93 | 0.66% | 473,974 |
| Jul 9, 2026 | 9.04 | 9.14 | 8.97 | 9.07 | 8.87 | -0.11% | 467,373 |
| Jul 8, 2026 | 8.94 | 9.10 | 8.86 | 9.08 | 8.88 | 1.68% | 815,735 |
| Jul 7, 2026 | 8.95 | 9.13 | 8.88 | 8.93 | 8.73 | -0.22% | 739,812 |
| Jul 6, 2026 | 8.86 | 8.97 | 8.86 | 8.95 | 8.75 | 1.59% | 536,505 |
| Jul 2, 2026 | 8.87 | 8.92 | 8.75 | 8.81 | 8.61 | 0.11% | 804,341 |
| Jul 1, 2026 | 8.80 | 9.03 | 8.76 | 8.80 | 8.60 | 0.46% | 1,387,123 |
| Jun 30, 2026 | 8.84 | 8.88 | 8.74 | 8.76 | 8.57 | -0.57% | 685,113 |
| Jun 29, 2026 | 8.76 | 8.90 | 8.73 | 8.81 | 8.61 | 0.57% | 704,989 |
| Jun 26, 2026 | 8.47 | 8.81 | 8.47 | 8.76 | 8.57 | 3.06% | 769,677 |
| Jun 25, 2026 | 8.53 | 8.58 | 8.47 | 8.50 | 8.31 | 0.71% | 820,328 |
| Jun 24, 2026 | 8.35 | 8.53 | 8.32 | 8.44 | 8.25 | 1.44% | 1,310,142 |
| Jun 23, 2026 | 8.14 | 8.35 | 8.11 | 8.32 | 8.14 | 1.34% | 1,084,784 |
| Jun 22, 2026 | 8.32 | 8.38 | 8.21 | 8.21 | 8.03 | -1.32% | 1,319,317 |
| Jun 18, 2026 | 8.37 | 8.45 | 8.27 | 8.32 | 8.14 | -0.60% | 1,748,304 |
| Jun 17, 2026 | 8.73 | 8.78 | 8.33 | 8.37 | 8.18 | -4.67% | 3,260,309 |
| Jun 16, 2026 | 9.05 | 9.13 | 8.77 | 8.78 | 8.58 | -3.30% | 1,980,548 |
| Jun 15, 2026 | 9.22 | 9.40 | 9.22 | 9.28 | 8.88 | 2.32% | 1,145,382 |
| Jun 12, 2026 | 9.20 | 9.25 | 9.05 | 9.07 | 8.68 | -1.41% | 882,685 |
| Jun 11, 2026 | 9.34 | 9.34 | 9.16 | 9.20 | 8.80 | -1.08% | 862,900 |
| Jun 10, 2026 | 9.26 | 9.40 | 9.22 | 9.30 | 8.90 | -0.64% | 1,088,414 |
| Jun 9, 2026 | 9.50 | 9.57 | 9.33 | 9.36 | 8.95 | -1.89% | 913,334 |
| Jun 8, 2026 | 9.69 | 9.69 | 9.53 | 9.54 | 9.13 | -0.99% | 776,088 |
| Jun 5, 2026 | 9.81 | 9.86 | 9.62 | 9.64 | 9.22 | -2.18% | 1,057,635 |
| Jun 4, 2026 | 9.84 | 9.99 | 9.80 | 9.85 | 9.42 | -0.10% | 865,666 |
| Jun 3, 2026 | 9.90 | 9.93 | 9.78 | 9.86 | 9.43 | -0.50% | 662,761 |
| Jun 2, 2026 | 9.98 | 10.06 | 9.91 | 9.91 | 9.48 | -0.70% | 1,412,163 |
| Jun 1, 2026 | 9.97 | 9.99 | 9.89 | 9.98 | 9.55 | - | 927,850 |
| May 29, 2026 | 9.89 | 10.06 | 9.89 | 9.98 | 9.55 | 0.30% | 1,192,949 |
| May 28, 2026 | 9.85 | 9.99 | 9.85 | 9.95 | 9.52 | 0.61% | 878,596 |
| May 27, 2026 | 9.77 | 10.01 | 9.73 | 9.89 | 9.46 | 0.61% | 1,287,608 |
| May 26, 2026 | 9.63 | 9.84 | 9.55 | 9.83 | 9.40 | 2.08% | 750,723 |
| May 22, 2026 | 9.65 | 9.68 | 9.45 | 9.63 | 9.21 | -0.21% | 1,519,737 |
| May 21, 2026 | 9.89 | 9.94 | 9.64 | 9.65 | 9.23 | -2.53% | 855,576 |
| May 20, 2026 | 9.75 | 10.05 | 9.75 | 9.90 | 9.47 | 1.43% | 1,318,056 |