Oxford Lane Capital Corp. (OXLC)
NASDAQ: OXLC · Real-Time Price · USD
9.28
+0.02 (0.16%)
Aug 21, 2026, 1:59 PM EDT - Market open
Oxford Lane Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 9.26 | 9.29 | 9.21 | 9.28 | - | 0.16% | 285,423 |
| Aug 20, 2026 | 9.25 | 9.29 | 9.19 | 9.26 | 9.26 | -0.43% | 660,603 |
| Aug 19, 2026 | 9.36 | 9.43 | 9.25 | 9.30 | 9.30 | 0.32% | 1,648,952 |
| Aug 18, 2026 | 9.35 | 9.35 | 9.21 | 9.27 | 9.27 | -1.38% | 691,313 |
| Aug 17, 2026 | 9.52 | 9.53 | 9.31 | 9.40 | 9.40 | -0.11% | 1,084,139 |
| Aug 14, 2026 | 9.84 | 9.84 | 9.58 | 9.61 | 9.41 | -1.23% | 2,166,040 |
| Aug 13, 2026 | 9.57 | 9.83 | 9.57 | 9.73 | 9.53 | 2.21% | 2,079,324 |
| Aug 12, 2026 | 9.35 | 9.56 | 9.35 | 9.52 | 9.32 | 2.15% | 1,214,796 |
| Aug 11, 2026 | 9.28 | 9.37 | 9.27 | 9.32 | 9.13 | 0.54% | 566,821 |
| Aug 10, 2026 | 9.20 | 9.31 | 9.17 | 9.27 | 9.08 | 0.76% | 897,296 |
| Aug 7, 2026 | 9.15 | 9.25 | 9.15 | 9.20 | 9.01 | 0.44% | 383,674 |
| Aug 6, 2026 | 9.12 | 9.20 | 9.10 | 9.16 | 8.97 | 0.55% | 358,319 |
| Aug 5, 2026 | 9.23 | 9.23 | 9.05 | 9.11 | 8.92 | -0.87% | 610,356 |
| Aug 4, 2026 | 9.28 | 9.34 | 9.15 | 9.19 | 9.00 | -0.65% | 857,432 |
| Aug 3, 2026 | 9.15 | 9.33 | 9.09 | 9.25 | 9.06 | 0.98% | 1,073,121 |
| Jul 31, 2026 | 9.00 | 9.20 | 8.96 | 9.16 | 8.97 | 2.12% | 1,153,777 |
| Jul 30, 2026 | 8.89 | 8.97 | 8.71 | 8.97 | 8.78 | 1.59% | 768,172 |
| Jul 29, 2026 | 8.78 | 8.97 | 8.77 | 8.83 | 8.65 | 0.91% | 1,389,909 |
| Jul 28, 2026 | 8.35 | 8.76 | 8.35 | 8.75 | 8.57 | 3.67% | 1,093,735 |
| Jul 27, 2026 | 8.52 | 8.57 | 8.37 | 8.44 | 8.26 | -0.71% | 879,225 |
| Jul 24, 2026 | 8.60 | 8.69 | 8.50 | 8.50 | 8.32 | -1.62% | 774,834 |
| Jul 23, 2026 | 8.81 | 8.82 | 8.60 | 8.64 | 8.46 | -2.04% | 696,266 |
| Jul 22, 2026 | 8.86 | 8.88 | 8.80 | 8.82 | 8.64 | - | 292,310 |
| Jul 21, 2026 | 8.81 | 9.00 | 8.80 | 8.82 | 8.64 | -0.56% | 501,939 |
| Jul 20, 2026 | 8.77 | 8.95 | 8.62 | 8.87 | 8.69 | 1.14% | 1,784,695 |
| Jul 17, 2026 | 8.80 | 8.89 | 8.69 | 8.77 | 8.59 | -0.34% | 1,425,757 |
| Jul 16, 2026 | 9.07 | 9.08 | 8.94 | 9.00 | 8.62 | -0.33% | 1,523,782 |
| Jul 15, 2026 | 9.18 | 9.25 | 9.02 | 9.03 | 8.65 | -1.10% | 1,039,182 |
| Jul 14, 2026 | 9.19 | 9.24 | 9.11 | 9.13 | 8.74 | -0.65% | 794,466 |
| Jul 13, 2026 | 9.15 | 9.34 | 9.11 | 9.19 | 8.80 | 0.66% | 739,946 |
| Jul 10, 2026 | 9.07 | 9.19 | 9.05 | 9.13 | 8.74 | 0.66% | 473,974 |
| Jul 9, 2026 | 9.04 | 9.14 | 8.97 | 9.07 | 8.68 | -0.11% | 467,373 |
| Jul 8, 2026 | 8.94 | 9.10 | 8.86 | 9.08 | 8.69 | 1.68% | 815,735 |
| Jul 7, 2026 | 8.95 | 9.13 | 8.88 | 8.93 | 8.55 | -0.22% | 739,812 |
| Jul 6, 2026 | 8.86 | 8.97 | 8.86 | 8.95 | 8.57 | 1.59% | 536,505 |
| Jul 2, 2026 | 8.87 | 8.92 | 8.75 | 8.81 | 8.43 | 0.11% | 804,341 |
| Jul 1, 2026 | 8.80 | 9.03 | 8.76 | 8.80 | 8.43 | 0.46% | 1,387,123 |
| Jun 30, 2026 | 8.84 | 8.88 | 8.74 | 8.76 | 8.39 | -0.57% | 685,113 |
| Jun 29, 2026 | 8.76 | 8.90 | 8.73 | 8.81 | 8.43 | 0.57% | 704,989 |
| Jun 26, 2026 | 8.47 | 8.81 | 8.47 | 8.76 | 8.39 | 3.06% | 769,677 |
| Jun 25, 2026 | 8.53 | 8.58 | 8.47 | 8.50 | 8.14 | 0.71% | 820,328 |
| Jun 24, 2026 | 8.35 | 8.53 | 8.32 | 8.44 | 8.08 | 1.44% | 1,310,142 |
| Jun 23, 2026 | 8.14 | 8.35 | 8.11 | 8.32 | 7.97 | 1.34% | 1,084,784 |
| Jun 22, 2026 | 8.32 | 8.38 | 8.21 | 8.21 | 7.86 | -1.32% | 1,319,317 |
| Jun 18, 2026 | 8.37 | 8.45 | 8.27 | 8.32 | 7.97 | -0.60% | 1,748,304 |
| Jun 17, 2026 | 8.73 | 8.78 | 8.33 | 8.37 | 8.01 | -4.67% | 3,260,309 |
| Jun 16, 2026 | 9.05 | 9.13 | 8.77 | 8.78 | 8.41 | -3.30% | 1,980,548 |
| Jun 15, 2026 | 9.22 | 9.40 | 9.22 | 9.28 | 8.69 | 2.32% | 1,145,382 |
| Jun 12, 2026 | 9.20 | 9.25 | 9.05 | 9.07 | 8.50 | -1.41% | 882,685 |
| Jun 11, 2026 | 9.34 | 9.34 | 9.16 | 9.20 | 8.62 | -1.08% | 862,900 |