Oxford Lane Capital Corp. (OXLCP)
NASDAQ: OXLCP · Real-Time Price · USD · Preferred Stock
24.46
0.00 (0.02%)
Jul 16, 2025, 9:39 AM - Market open
Oxford Lane Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 24.56 | 24.56 | 24.38 | 24.46 | - | 0.01% | 552 |
| Jul 15, 2025 | 24.54 | 24.54 | 24.38 | 24.45 | 24.45 | -0.27% | 1,480 |
| Jul 14, 2025 | 24.51 | 24.57 | 24.48 | 24.52 | 24.52 | 0.35% | 8,901 |
| Jul 11, 2025 | 24.38 | 24.46 | 24.38 | 24.44 | 24.44 | -0.06% | 2,068 |
| Jul 10, 2025 | 24.36 | 24.45 | 24.36 | 24.45 | 24.45 | 0.06% | 4,251 |
| Jul 9, 2025 | 24.51 | 24.51 | 24.44 | 24.44 | 24.44 | 0.18% | 1,061 |
| Jul 8, 2025 | 24.36 | 24.39 | 24.33 | 24.39 | 24.39 | 0.21% | 4,420 |
| Jul 7, 2025 | 24.35 | 24.37 | 24.34 | 24.34 | 24.34 | 0.10% | 3,267 |
| Jul 3, 2025 | 24.34 | 24.34 | 24.32 | 24.32 | 24.32 | -0.12% | 1,402 |
| Jul 2, 2025 | 24.20 | 24.35 | 24.20 | 24.35 | 24.35 | 0.34% | 3,312 |
| Jul 1, 2025 | 24.34 | 24.34 | 24.26 | 24.26 | 24.26 | 0.22% | 1,381 |
| Jun 30, 2025 | 24.29 | 24.35 | 24.17 | 24.21 | 24.21 | -0.16% | 5,787 |
| Jun 27, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -0.04% | 632 |
| Jun 26, 2025 | 24.20 | 24.29 | 24.18 | 24.26 | 24.26 | -0.28% | 10,046 |
| Jun 25, 2025 | 24.24 | 24.33 | 24.21 | 24.33 | 24.33 | 0.32% | 1,163 |
| Jun 24, 2025 | 24.23 | 24.33 | 24.17 | 24.25 | 24.25 | - | 4,481 |
| Jun 23, 2025 | 24.34 | 24.34 | 24.08 | 24.25 | 24.25 | 0.01% | 3,840 |
| Jun 20, 2025 | 24.24 | 24.25 | 24.18 | 24.25 | 24.25 | -0.38% | 13,388 |
| Jun 18, 2025 | 24.16 | 24.36 | 24.15 | 24.34 | 24.34 | 0.58% | 5,981 |
| Jun 17, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.12% | 596 |
| Jun 16, 2025 | 24.23 | 24.29 | 24.16 | 24.17 | 24.17 | -0.38% | 1,503 |
| Jun 13, 2025 | 24.22 | 24.31 | 24.15 | 24.26 | 24.13 | 0.09% | 2,473 |
| Jun 12, 2025 | 24.15 | 24.24 | 24.15 | 24.24 | 24.11 | -0.16% | 920 |
| Jun 11, 2025 | 24.20 | 24.29 | 24.20 | 24.28 | 24.15 | -0.08% | 1,368 |
| Jun 10, 2025 | 24.28 | 24.30 | 24.17 | 24.30 | 24.17 | 0.54% | 3,048 |
| Jun 9, 2025 | 24.37 | 24.37 | 24.17 | 24.17 | 24.04 | -0.86% | 8,110 |
| Jun 6, 2025 | 24.28 | 24.38 | 24.28 | 24.38 | 24.25 | 0.37% | 721 |
| Jun 5, 2025 | 24.27 | 24.29 | 24.17 | 24.29 | 24.16 | 0.08% | 624 |
| Jun 4, 2025 | 24.32 | 24.32 | 24.17 | 24.27 | 24.14 | 0.09% | 3,286 |
| Jun 3, 2025 | 24.21 | 24.25 | 24.21 | 24.25 | 24.12 | 0.29% | 507 |
| Jun 2, 2025 | 24.21 | 24.21 | 24.18 | 24.18 | 24.05 | -0.24% | 956 |
| May 30, 2025 | 24.22 | 24.24 | 24.20 | 24.23 | 24.10 | 0.10% | 2,017 |
| May 29, 2025 | 24.20 | 24.24 | 24.20 | 24.21 | 24.08 | 0.25% | 1,930 |
| May 28, 2025 | 24.37 | 24.37 | 24.15 | 24.15 | 24.02 | -0.51% | 1,538 |
| May 27, 2025 | 24.30 | 24.30 | 24.27 | 24.27 | 24.14 | -0.11% | 839 |
| May 23, 2025 | 24.20 | 24.30 | 24.20 | 24.30 | 24.17 | 0.08% | 1,485 |
| May 22, 2025 | 24.17 | 24.28 | 24.17 | 24.28 | 24.15 | -0.41% | 6,400 |
| May 21, 2025 | 24.16 | 24.38 | 24.16 | 24.38 | 24.25 | 0.41% | 11,825 |
| May 20, 2025 | 24.26 | 24.39 | 24.22 | 24.28 | 24.15 | 0.08% | 10,398 |
| May 19, 2025 | 24.29 | 24.46 | 24.23 | 24.26 | 24.13 | -0.45% | 22,048 |
| May 16, 2025 | 24.30 | 24.40 | 24.28 | 24.37 | 24.24 | -0.20% | 3,982 |
| May 15, 2025 | 24.34 | 24.42 | 24.28 | 24.42 | 24.16 | - | 9,369 |
| May 14, 2025 | 24.45 | 24.45 | 24.29 | 24.42 | 24.16 | - | 5,787 |
| May 13, 2025 | 24.29 | 24.42 | 24.25 | 24.42 | 24.16 | -0.08% | 5,492 |
| May 12, 2025 | 24.35 | 24.44 | 24.25 | 24.44 | 24.18 | 0.25% | 17,197 |
| May 9, 2025 | 24.36 | 24.38 | 24.30 | 24.38 | 24.12 | 0.08% | 16,626 |
| May 8, 2025 | 24.38 | 24.38 | 24.36 | 24.36 | 24.10 | -0.16% | 463 |
| May 7, 2025 | 24.30 | 24.40 | 24.30 | 24.40 | 24.14 | 0.11% | 17,337 |
| May 6, 2025 | 24.38 | 24.38 | 24.30 | 24.37 | 24.11 | 0.11% | 4,925 |
| May 5, 2025 | 24.29 | 24.35 | 24.27 | 24.35 | 24.09 | -0.10% | 1,213 |