Oxford Lane Capital Corp. (OXLCP)
NASDAQ: OXLCP · Real-Time Price · USD · Preferred Stock
24.42
-0.04 (-0.15%)
Sep 10, 2025, 1:00 PM - Market open
Oxford Lane Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 24.41 | 24.48 | 24.41 | 24.46 | 24.46 | 0.20% | 3,775 |
| Sep 8, 2025 | 24.50 | 24.50 | 24.36 | 24.41 | 24.41 | 0.03% | 7,541 |
| Sep 5, 2025 | 24.43 | 24.43 | 24.40 | 24.40 | 24.40 | -0.11% | 1,545 |
| Sep 4, 2025 | 24.50 | 24.50 | 24.43 | 24.43 | 24.43 | -0.08% | 3,181 |
| Sep 3, 2025 | 24.43 | 24.47 | 24.42 | 24.45 | 24.45 | 0.14% | 1,035 |
| Sep 2, 2025 | 24.36 | 24.42 | 24.30 | 24.42 | 24.42 | -0.38% | 4,376 |
| Aug 29, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 0.32% | 437 |
| Aug 28, 2025 | 24.42 | 24.43 | 24.40 | 24.43 | 24.43 | 0.01% | 3,650 |
| Aug 27, 2025 | 24.46 | 24.50 | 24.38 | 24.43 | 24.43 | 0.53% | 3,383 |
| Aug 26, 2025 | 24.49 | 24.49 | 24.30 | 24.30 | 24.30 | -0.53% | 2,317 |
| Aug 25, 2025 | 24.45 | 24.45 | 24.40 | 24.43 | 24.43 | - | 3,716 |
| Aug 22, 2025 | 24.45 | 24.52 | 24.43 | 24.43 | 24.43 | 0.58% | 2,551 |
| Aug 21, 2025 | 24.34 | 24.34 | 24.29 | 24.29 | 24.29 | -0.12% | 2,860 |
| Aug 20, 2025 | 24.37 | 24.38 | 24.32 | 24.32 | 24.32 | -0.37% | 1,564 |
| Aug 19, 2025 | 24.39 | 24.41 | 24.39 | 24.41 | 24.41 | 0.25% | 965 |
| Aug 18, 2025 | 24.42 | 24.42 | 24.31 | 24.35 | 24.35 | -0.33% | 5,633 |
| Aug 15, 2025 | 24.43 | 24.43 | 24.42 | 24.43 | 24.43 | -0.37% | 1,413 |
| Aug 13, 2025 | 24.53 | 24.53 | 24.43 | 24.52 | 24.39 | 0.13% | 3,155 |
| Aug 12, 2025 | 24.52 | 24.52 | 24.38 | 24.49 | 24.36 | 0.36% | 4,767 |
| Aug 11, 2025 | 24.37 | 24.43 | 24.34 | 24.40 | 24.27 | 0.12% | 5,272 |
| Aug 8, 2025 | 24.38 | 24.44 | 24.35 | 24.37 | 24.24 | -0.12% | 7,736 |
| Aug 7, 2025 | 24.50 | 24.62 | 24.36 | 24.40 | 24.27 | -0.22% | 18,096 |
| Aug 6, 2025 | 24.38 | 24.45 | 24.38 | 24.45 | 24.32 | 0.23% | 3,231 |
| Aug 5, 2025 | 24.35 | 24.42 | 24.35 | 24.40 | 24.27 | -0.16% | 3,766 |
| Aug 4, 2025 | 24.43 | 24.44 | 24.42 | 24.44 | 24.31 | 0.09% | 2,703 |
| Aug 1, 2025 | 24.52 | 24.55 | 24.35 | 24.42 | 24.29 | 0.10% | 1,684 |
| Jul 31, 2025 | 24.48 | 24.48 | 24.35 | 24.39 | 24.26 | -0.36% | 2,434 |
| Jul 30, 2025 | 24.48 | 24.50 | 24.48 | 24.48 | 24.35 | 0.74% | 3,281 |
| Jul 29, 2025 | 24.34 | 24.40 | 24.30 | 24.30 | 24.17 | -0.18% | 2,218 |
| Jul 28, 2025 | 24.50 | 24.50 | 24.33 | 24.34 | 24.21 | 0.01% | 2,407 |
| Jul 25, 2025 | 24.29 | 24.34 | 24.29 | 24.34 | 24.21 | 0.21% | 4,452 |
| Jul 24, 2025 | 24.33 | 24.35 | 24.26 | 24.29 | 24.16 | -0.41% | 8,580 |
| Jul 23, 2025 | 24.51 | 24.55 | 24.38 | 24.39 | 24.26 | -0.53% | 4,554 |
| Jul 22, 2025 | 24.34 | 24.54 | 24.33 | 24.52 | 24.39 | 0.41% | 6,864 |
| Jul 21, 2025 | 24.46 | 24.54 | 24.32 | 24.42 | 24.29 | 0.09% | 4,801 |
| Jul 18, 2025 | 24.44 | 24.44 | 24.34 | 24.40 | 24.27 | -0.16% | 2,212 |
| Jul 17, 2025 | 24.28 | 24.48 | 24.27 | 24.44 | 24.31 | -0.45% | 1,115 |
| Jul 16, 2025 | 24.56 | 24.56 | 24.38 | 24.55 | 24.29 | 0.39% | 1,042 |
| Jul 15, 2025 | 24.54 | 24.54 | 24.38 | 24.45 | 24.20 | -0.27% | 1,480 |
| Jul 14, 2025 | 24.51 | 24.57 | 24.48 | 24.52 | 24.26 | 0.35% | 8,901 |
| Jul 11, 2025 | 24.38 | 24.46 | 24.38 | 24.44 | 24.18 | -0.06% | 2,068 |
| Jul 10, 2025 | 24.36 | 24.45 | 24.36 | 24.45 | 24.19 | 0.06% | 4,251 |
| Jul 9, 2025 | 24.51 | 24.51 | 24.44 | 24.44 | 24.18 | 0.18% | 1,061 |
| Jul 8, 2025 | 24.36 | 24.39 | 24.33 | 24.39 | 24.13 | 0.21% | 4,420 |
| Jul 7, 2025 | 24.35 | 24.37 | 24.34 | 24.34 | 24.08 | 0.10% | 3,267 |
| Jul 3, 2025 | 24.34 | 24.34 | 24.32 | 24.32 | 24.06 | -0.12% | 1,402 |
| Jul 2, 2025 | 24.20 | 24.35 | 24.20 | 24.35 | 24.09 | 0.34% | 3,312 |
| Jul 1, 2025 | 24.34 | 24.34 | 24.26 | 24.26 | 24.01 | 0.22% | 1,381 |
| Jun 30, 2025 | 24.29 | 24.35 | 24.17 | 24.21 | 23.95 | -0.16% | 5,787 |
| Jun 27, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 23.99 | -0.04% | 632 |