Oxford Lane Capital Corp. (OXLCP)
NASDAQ: OXLCP · Real-Time Price · USD · Preferred Stock
24.38
-0.02 (-0.08%)
Oct 23, 2025, 4:00 PM EDT - Market closed
Oxford Lane Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 24.39 | 24.41 | 24.35 | 24.40 | 24.40 | -0.04% | 19,350 |
| Oct 21, 2025 | 24.42 | 24.43 | 24.41 | 24.41 | 24.41 | -0.25% | 6,967 |
| Oct 20, 2025 | 24.48 | 24.51 | 24.46 | 24.47 | 24.47 | 0.21% | 2,841 |
| Oct 17, 2025 | 24.46 | 24.46 | 24.40 | 24.42 | 24.42 | -0.53% | 5,377 |
| Oct 16, 2025 | 24.49 | 24.55 | 24.48 | 24.55 | 24.42 | 0.04% | 7,063 |
| Oct 15, 2025 | 24.57 | 24.58 | 24.49 | 24.54 | 24.41 | 0.27% | 4,879 |
| Oct 14, 2025 | 24.48 | 24.49 | 24.46 | 24.48 | 24.35 | -0.26% | 1,788 |
| Oct 13, 2025 | 24.48 | 24.54 | 24.48 | 24.54 | 24.41 | 0.29% | 1,378 |
| Oct 9, 2025 | 24.57 | 24.57 | 24.46 | 24.47 | 24.34 | -0.41% | 4,285 |
| Oct 8, 2025 | 24.55 | 24.57 | 24.55 | 24.57 | 24.44 | 0.25% | 1,570 |
| Oct 7, 2025 | 24.50 | 24.59 | 24.50 | 24.51 | 24.38 | -0.25% | 3,968 |
| Oct 6, 2025 | 24.54 | 24.57 | 24.54 | 24.57 | 24.44 | 0.05% | 8,562 |
| Oct 3, 2025 | 24.56 | 24.57 | 24.54 | 24.56 | 24.43 | -0.01% | 3,049 |
| Oct 2, 2025 | 24.59 | 24.59 | 24.56 | 24.56 | 24.43 | 0.11% | 551 |
| Oct 1, 2025 | 24.55 | 24.55 | 24.52 | 24.54 | 24.41 | 0.07% | 7,616 |
| Sep 30, 2025 | 24.53 | 24.54 | 24.51 | 24.52 | 24.39 | 0.04% | 5,794 |
| Sep 29, 2025 | 24.52 | 24.54 | 24.50 | 24.51 | 24.38 | -0.07% | 13,156 |
| Sep 26, 2025 | 24.42 | 24.53 | 24.42 | 24.53 | 24.40 | 0.45% | 42,432 |
| Sep 25, 2025 | 24.36 | 24.48 | 24.34 | 24.42 | 24.29 | 0.02% | 68,796 |
| Sep 24, 2025 | 24.39 | 24.41 | 24.36 | 24.41 | 24.28 | 0.08% | 9,490 |
| Sep 23, 2025 | 24.37 | 24.39 | 24.35 | 24.39 | 24.26 | 0.12% | 14,650 |
| Sep 22, 2025 | 24.37 | 24.38 | 24.33 | 24.36 | 24.23 | -0.02% | 32,994 |
| Sep 19, 2025 | 24.40 | 24.40 | 24.36 | 24.37 | 24.24 | -0.02% | 1,016 |
| Sep 18, 2025 | 24.31 | 24.38 | 24.31 | 24.37 | 24.24 | - | 6,275 |
| Sep 17, 2025 | 24.29 | 24.40 | 24.29 | 24.37 | 24.24 | - | 21,924 |
| Sep 16, 2025 | 24.34 | 24.39 | 24.33 | 24.37 | 24.24 | -0.12% | 5,555 |
| Sep 15, 2025 | 24.36 | 24.48 | 24.35 | 24.40 | 24.14 | 0.02% | 6,529 |
| Sep 12, 2025 | 24.38 | 24.40 | 24.38 | 24.40 | 24.14 | -0.02% | 5,634 |
| Sep 11, 2025 | 24.40 | 24.97 | 24.10 | 24.40 | 24.14 | -0.25% | 65,489 |
| Sep 10, 2025 | 24.44 | 24.46 | 24.44 | 24.46 | 24.20 | 0.01% | 12,652 |
| Sep 9, 2025 | 24.41 | 24.48 | 24.41 | 24.46 | 24.20 | 0.20% | 3,775 |
| Sep 8, 2025 | 24.50 | 24.50 | 24.36 | 24.41 | 24.15 | 0.03% | 7,541 |
| Sep 5, 2025 | 24.43 | 24.43 | 24.40 | 24.40 | 24.14 | -0.11% | 1,545 |
| Sep 4, 2025 | 24.50 | 24.50 | 24.43 | 24.43 | 24.17 | -0.08% | 3,181 |
| Sep 3, 2025 | 24.43 | 24.47 | 24.42 | 24.45 | 24.19 | 0.14% | 1,035 |
| Sep 2, 2025 | 24.36 | 24.42 | 24.30 | 24.42 | 24.16 | -0.38% | 4,376 |
| Aug 29, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.25 | 0.32% | 437 |
| Aug 28, 2025 | 24.42 | 24.43 | 24.40 | 24.43 | 24.17 | 0.01% | 3,650 |
| Aug 27, 2025 | 24.46 | 24.50 | 24.38 | 24.43 | 24.17 | 0.53% | 3,383 |
| Aug 26, 2025 | 24.49 | 24.49 | 24.30 | 24.30 | 24.04 | -0.53% | 2,317 |
| Aug 25, 2025 | 24.45 | 24.45 | 24.40 | 24.43 | 24.17 | - | 3,716 |
| Aug 22, 2025 | 24.45 | 24.52 | 24.43 | 24.43 | 24.17 | 0.58% | 2,551 |
| Aug 21, 2025 | 24.34 | 24.34 | 24.29 | 24.29 | 24.03 | -0.12% | 2,860 |
| Aug 20, 2025 | 24.37 | 24.38 | 24.32 | 24.32 | 24.06 | -0.37% | 1,564 |
| Aug 19, 2025 | 24.39 | 24.41 | 24.39 | 24.41 | 24.15 | 0.25% | 965 |
| Aug 18, 2025 | 24.42 | 24.42 | 24.31 | 24.35 | 24.09 | -0.33% | 5,633 |
| Aug 15, 2025 | 24.43 | 24.43 | 24.42 | 24.43 | 24.17 | -0.37% | 1,413 |
| Aug 13, 2025 | 24.53 | 24.53 | 24.43 | 24.52 | 24.13 | 0.13% | 3,155 |
| Aug 12, 2025 | 24.52 | 24.52 | 24.38 | 24.49 | 24.10 | 0.36% | 4,767 |
| Aug 11, 2025 | 24.37 | 24.43 | 24.34 | 24.40 | 24.01 | 0.12% | 5,272 |