Oxford Lane Capital Corp. (OXLCP)
NASDAQ: OXLCP · Real-Time Price · USD · Preferred Stock
24.60
+0.03 (0.12%)
At close: Dec 2, 2025, 4:00 PM EST
24.64
+0.04 (0.16%)
After-hours: Dec 2, 2025, 4:04 PM EST
Oxford Lane Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 0.20% | 1,304 |
| Nov 28, 2025 | 24.64 | 24.64 | 24.52 | 24.52 | 24.52 | 0.33% | 1,406 |
| Nov 26, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -0.24% | 335 |
| Nov 25, 2025 | 24.45 | 24.50 | 24.40 | 24.50 | 24.50 | 0.29% | 5,268 |
| Nov 24, 2025 | 24.39 | 24.43 | 24.38 | 24.43 | 24.43 | 0.04% | 7,775 |
| Nov 21, 2025 | 24.40 | 24.42 | 24.40 | 24.42 | 24.42 | 0.04% | 729 |
| Nov 20, 2025 | 24.40 | 24.42 | 24.40 | 24.41 | 24.41 | 0.21% | 810 |
| Nov 19, 2025 | 24.43 | 24.44 | 24.36 | 24.36 | 24.36 | -0.35% | 1,325 |
| Nov 18, 2025 | 24.38 | 24.45 | 24.36 | 24.45 | 24.45 | 0.02% | 1,419 |
| Nov 17, 2025 | 24.44 | 24.47 | 24.42 | 24.44 | 24.44 | -0.07% | 10,480 |
| Nov 14, 2025 | 24.47 | 24.47 | 24.40 | 24.46 | 24.46 | -0.30% | 3,499 |
| Nov 13, 2025 | 24.58 | 24.58 | 24.53 | 24.53 | 24.40 | -0.08% | 4,811 |
| Nov 12, 2025 | 24.60 | 24.66 | 24.55 | 24.55 | 24.42 | -0.12% | 13,179 |
| Nov 11, 2025 | 24.72 | 24.75 | 24.55 | 24.58 | 24.45 | -0.61% | 24,497 |
| Nov 10, 2025 | 24.57 | 24.73 | 24.57 | 24.73 | 24.60 | 0.53% | 11,351 |
| Nov 7, 2025 | 24.41 | 24.60 | 24.41 | 24.60 | 24.47 | 0.78% | 2,356 |
| Nov 6, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.28 | -0.70% | 831 |
| Nov 5, 2025 | 24.54 | 24.65 | 24.54 | 24.58 | 24.45 | 0.17% | 9,398 |
| Nov 4, 2025 | 24.54 | 24.54 | 24.53 | 24.54 | 24.41 | 0.02% | 10,330 |
| Nov 3, 2025 | 24.54 | 24.57 | 24.54 | 24.54 | 24.40 | -0.02% | 3,116 |
| Oct 31, 2025 | 24.53 | 24.55 | 24.52 | 24.54 | 24.41 | 0.25% | 2,536 |
| Oct 30, 2025 | 24.49 | 24.55 | 24.48 | 24.48 | 24.35 | 0.08% | 22,409 |
| Oct 29, 2025 | 24.45 | 24.46 | 24.45 | 24.46 | 24.33 | 0.04% | 717 |
| Oct 28, 2025 | 24.48 | 24.48 | 24.45 | 24.45 | 24.32 | - | 2,156 |
| Oct 27, 2025 | 24.50 | 24.50 | 24.45 | 24.45 | 24.32 | 0.04% | 6,039 |
| Oct 24, 2025 | 24.37 | 24.44 | 24.37 | 24.44 | 24.31 | 0.25% | 14,152 |
| Oct 23, 2025 | 24.36 | 24.40 | 24.36 | 24.38 | 24.25 | -0.08% | 6,485 |
| Oct 22, 2025 | 24.39 | 24.41 | 24.35 | 24.40 | 24.27 | -0.04% | 19,350 |
| Oct 21, 2025 | 24.42 | 24.43 | 24.41 | 24.41 | 24.28 | -0.25% | 6,967 |
| Oct 20, 2025 | 24.48 | 24.51 | 24.46 | 24.47 | 24.34 | 0.21% | 2,841 |
| Oct 17, 2025 | 24.46 | 24.46 | 24.40 | 24.42 | 24.29 | -0.53% | 5,377 |
| Oct 16, 2025 | 24.49 | 24.55 | 24.48 | 24.55 | 24.29 | 0.04% | 7,063 |
| Oct 15, 2025 | 24.57 | 24.58 | 24.49 | 24.54 | 24.28 | 0.27% | 4,879 |
| Oct 14, 2025 | 24.48 | 24.49 | 24.46 | 24.48 | 24.22 | -0.26% | 1,788 |
| Oct 13, 2025 | 24.48 | 24.54 | 24.48 | 24.54 | 24.28 | 0.29% | 1,378 |
| Oct 9, 2025 | 24.57 | 24.57 | 24.46 | 24.47 | 24.21 | -0.41% | 4,285 |
| Oct 8, 2025 | 24.55 | 24.57 | 24.55 | 24.57 | 24.31 | 0.25% | 1,570 |
| Oct 7, 2025 | 24.50 | 24.59 | 24.50 | 24.51 | 24.25 | -0.25% | 3,968 |
| Oct 6, 2025 | 24.54 | 24.57 | 24.54 | 24.57 | 24.31 | 0.05% | 8,562 |
| Oct 3, 2025 | 24.56 | 24.57 | 24.54 | 24.56 | 24.30 | -0.01% | 3,049 |
| Oct 2, 2025 | 24.59 | 24.59 | 24.56 | 24.56 | 24.30 | 0.11% | 551 |
| Oct 1, 2025 | 24.55 | 24.55 | 24.52 | 24.54 | 24.28 | 0.07% | 7,616 |
| Sep 30, 2025 | 24.53 | 24.54 | 24.51 | 24.52 | 24.26 | 0.04% | 5,794 |
| Sep 29, 2025 | 24.52 | 24.54 | 24.50 | 24.51 | 24.25 | -0.07% | 13,156 |
| Sep 26, 2025 | 24.42 | 24.53 | 24.42 | 24.53 | 24.27 | 0.45% | 42,432 |
| Sep 25, 2025 | 24.36 | 24.48 | 24.34 | 24.42 | 24.16 | 0.02% | 68,796 |
| Sep 24, 2025 | 24.39 | 24.41 | 24.36 | 24.41 | 24.15 | 0.08% | 9,490 |
| Sep 23, 2025 | 24.37 | 24.39 | 24.35 | 24.39 | 24.13 | 0.12% | 14,650 |
| Sep 22, 2025 | 24.37 | 24.38 | 24.33 | 24.36 | 24.10 | -0.02% | 32,994 |
| Sep 19, 2025 | 24.40 | 24.40 | 24.36 | 24.37 | 24.11 | -0.02% | 1,016 |