Oxford Lane Capital Corp. (OXLCP)
NASDAQ: OXLCP · Real-Time Price · USD · Preferred Stock
24.38
+0.02 (0.08%)
May 9, 2025, 4:00 PM - Market closed
Oxford Lane Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 24.38 | 24.38 | 24.36 | 24.36 | 24.36 | -0.16% | 463 |
| May 7, 2025 | 24.30 | 24.40 | 24.30 | 24.40 | 24.40 | 0.11% | 17,337 |
| May 6, 2025 | 24.38 | 24.38 | 24.30 | 24.37 | 24.37 | 0.11% | 4,925 |
| May 5, 2025 | 24.29 | 24.35 | 24.27 | 24.35 | 24.35 | -0.10% | 1,213 |
| May 2, 2025 | 24.35 | 24.37 | 24.32 | 24.37 | 24.37 | 0.08% | 31,690 |
| May 1, 2025 | 24.22 | 24.36 | 24.22 | 24.35 | 24.35 | 0.50% | 18,188 |
| Apr 30, 2025 | 24.15 | 24.23 | 24.15 | 24.23 | 24.23 | 0.13% | 6,413 |
| Apr 29, 2025 | 24.19 | 24.21 | 24.19 | 24.20 | 24.20 | 0.17% | 2,445 |
| Apr 28, 2025 | 24.15 | 24.26 | 24.15 | 24.16 | 24.16 | -0.06% | 4,883 |
| Apr 25, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | -0.25% | 844 |
| Apr 24, 2025 | 24.10 | 24.23 | 24.10 | 24.23 | 24.23 | 0.54% | 2,200 |
| Apr 23, 2025 | 24.05 | 24.10 | 23.99 | 24.10 | 24.10 | 0.21% | 46,707 |
| Apr 22, 2025 | 24.04 | 24.09 | 24.04 | 24.05 | 24.05 | 0.23% | 13,002 |
| Apr 21, 2025 | 24.10 | 24.10 | 24.00 | 24.00 | 24.00 | -0.58% | 8,902 |
| Apr 17, 2025 | 24.15 | 24.17 | 24.01 | 24.14 | 24.14 | 0.28% | 2,872 |
| Apr 16, 2025 | 24.07 | 24.08 | 24.05 | 24.07 | 24.07 | 0.07% | 2,719 |
| Apr 15, 2025 | 24.00 | 24.10 | 24.00 | 24.05 | 23.92 | 0.21% | 4,500 |
| Apr 14, 2025 | 24.00 | 24.05 | 23.92 | 24.00 | 23.87 | - | 3,759 |
| Apr 11, 2025 | 23.90 | 24.00 | 23.82 | 24.00 | 23.87 | -0.37% | 2,346 |
| Apr 10, 2025 | 24.04 | 24.09 | 23.78 | 24.09 | 23.96 | 0.88% | 7,235 |
| Apr 9, 2025 | 23.93 | 24.05 | 23.77 | 23.88 | 23.75 | -0.75% | 9,467 |
| Apr 8, 2025 | 23.94 | 24.10 | 23.94 | 24.06 | 23.93 | 0.41% | 4,829 |
| Apr 7, 2025 | 23.85 | 24.05 | 23.75 | 23.96 | 23.83 | 0.05% | 10,698 |
| Apr 4, 2025 | 24.26 | 24.26 | 23.87 | 23.95 | 23.82 | -1.13% | 10,066 |
| Apr 3, 2025 | 24.25 | 24.30 | 24.16 | 24.22 | 24.09 | -0.11% | 3,356 |
| Apr 2, 2025 | 24.25 | 24.30 | 24.18 | 24.25 | 24.12 | 0.33% | 2,398 |
| Apr 1, 2025 | 24.14 | 24.17 | 24.14 | 24.17 | 24.04 | - | 1,567 |
| Mar 31, 2025 | 24.18 | 24.18 | 24.14 | 24.17 | 24.04 | -0.04% | 2,085 |
| Mar 28, 2025 | 24.20 | 24.31 | 24.05 | 24.18 | 24.05 | -0.09% | 7,536 |
| Mar 27, 2025 | 24.22 | 24.30 | 24.05 | 24.20 | 24.07 | -0.57% | 2,397 |
| Mar 26, 2025 | 24.35 | 24.35 | 24.22 | 24.34 | 24.21 | 0.23% | 1,893 |
| Mar 25, 2025 | 24.20 | 24.40 | 24.14 | 24.29 | 24.15 | 0.40% | 3,027 |
| Mar 24, 2025 | 24.16 | 24.20 | 24.10 | 24.19 | 24.06 | 0.12% | 5,359 |
| Mar 21, 2025 | 24.18 | 24.18 | 24.11 | 24.16 | 24.03 | 0.08% | 6,076 |
| Mar 20, 2025 | 24.16 | 24.16 | 24.11 | 24.14 | 24.01 | 0.12% | 1,223 |
| Mar 19, 2025 | 24.10 | 24.16 | 23.92 | 24.11 | 23.98 | 0.14% | 14,107 |
| Mar 18, 2025 | 24.15 | 24.15 | 24.05 | 24.08 | 23.95 | -0.26% | 4,517 |
| Mar 17, 2025 | 23.96 | 24.15 | 23.96 | 24.14 | 24.01 | 0.58% | 4,386 |
| Mar 14, 2025 | 24.14 | 24.17 | 24.00 | 24.00 | 23.74 | -0.82% | 9,322 |
| Mar 13, 2025 | 24.20 | 24.20 | 24.19 | 24.20 | 23.94 | 0.09% | 1,175 |
| Mar 12, 2025 | 24.20 | 24.20 | 24.15 | 24.18 | 23.92 | 0.11% | 4,038 |
| Mar 11, 2025 | 24.20 | 24.20 | 24.15 | 24.15 | 23.89 | -0.20% | 4,776 |
| Mar 10, 2025 | 24.17 | 24.23 | 24.17 | 24.20 | 23.94 | -0.01% | 2,488 |
| Mar 7, 2025 | 24.22 | 24.22 | 24.20 | 24.20 | 23.94 | -0.04% | 2,767 |
| Mar 6, 2025 | 24.21 | 24.24 | 24.21 | 24.21 | 23.95 | -0.02% | 5,728 |
| Mar 5, 2025 | 24.16 | 24.22 | 24.16 | 24.21 | 23.96 | - | 2,803 |
| Mar 4, 2025 | 24.20 | 24.23 | 24.20 | 24.22 | 23.96 | -0.06% | 9,834 |
| Mar 3, 2025 | 24.22 | 24.23 | 24.20 | 24.23 | 23.97 | 0.12% | 3,272 |
| Feb 28, 2025 | 24.16 | 24.22 | 24.14 | 24.20 | 23.94 | 0.17% | 7,897 |
| Feb 27, 2025 | 24.22 | 24.22 | 24.16 | 24.16 | 23.90 | -0.12% | 2,129 |