Oxford Lane Capital Corp. (OXLCP)
NASDAQ: OXLCP · Real-Time Price · USD · Preferred Stock
24.25
-0.09 (-0.38%)
At close: Jun 20, 2025, 4:00 PM
24.19
-0.06 (-0.23%)
After-hours: Jun 20, 2025, 4:04 PM EDT
Oxford Lane Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 2, 2025 | 24.35 | 24.37 | 24.32 | 24.37 | 24.11 | 0.08% | 31,690 |
| May 1, 2025 | 24.22 | 24.36 | 24.22 | 24.35 | 24.09 | 0.50% | 18,188 |
| Apr 30, 2025 | 24.15 | 24.23 | 24.15 | 24.23 | 23.97 | 0.13% | 6,413 |
| Apr 29, 2025 | 24.19 | 24.21 | 24.19 | 24.20 | 23.94 | 0.17% | 2,445 |
| Apr 28, 2025 | 24.15 | 24.26 | 24.15 | 24.16 | 23.90 | -0.06% | 4,883 |
| Apr 25, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 23.91 | -0.25% | 844 |
| Apr 24, 2025 | 24.10 | 24.23 | 24.10 | 24.23 | 23.97 | 0.54% | 2,200 |
| Apr 23, 2025 | 24.05 | 24.10 | 23.99 | 24.10 | 23.84 | 0.21% | 46,707 |
| Apr 22, 2025 | 24.04 | 24.09 | 24.04 | 24.05 | 23.79 | 0.23% | 13,002 |
| Apr 21, 2025 | 24.10 | 24.10 | 24.00 | 24.00 | 23.74 | -0.58% | 8,902 |
| Apr 17, 2025 | 24.15 | 24.17 | 24.01 | 24.14 | 23.88 | 0.28% | 2,872 |
| Apr 16, 2025 | 24.07 | 24.08 | 24.05 | 24.07 | 23.81 | 0.07% | 2,719 |
| Apr 15, 2025 | 24.00 | 24.10 | 24.00 | 24.05 | 23.67 | 0.21% | 4,500 |
| Apr 14, 2025 | 24.00 | 24.05 | 23.92 | 24.00 | 23.62 | - | 3,759 |
| Apr 11, 2025 | 23.90 | 24.00 | 23.82 | 24.00 | 23.62 | -0.37% | 2,346 |
| Apr 10, 2025 | 24.04 | 24.09 | 23.78 | 24.09 | 23.71 | 0.88% | 7,235 |
| Apr 9, 2025 | 23.93 | 24.05 | 23.77 | 23.88 | 23.50 | -0.75% | 9,467 |