Oxford Lane Capital Corp. (OXLC)
5.14
0.03 (0.59%)
At close: Jan 15, 2025, 10:18 AM
OXLC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 5.10 | 5.13 | 5.09 | 5.11 | 0.03 | 0.59% | 3,581,035 |
| Jan 13, 2025 | 5.07 | 5.09 | 5.06 | 5.08 | 0.01 | 0.20% | 4,021,618 |
| Jan 10, 2025 | 5.09 | 5.10 | 5.07 | 5.07 | -0.03 | -0.59% | 3,950,433 |
| Jan 8, 2025 | 5.10 | 5.12 | 5.07 | 5.10 | 0.00 | 0.00% | 3,077,801 |
| Jan 7, 2025 | 5.12 | 5.14 | 5.08 | 5.10 | -0.02 | -0.39% | 4,069,300 |
| Jan 6, 2025 | 5.11 | 5.12 | 5.10 | 5.12 | 0.02 | 0.39% | 4,224,141 |
| Jan 3, 2025 | 5.11 | 5.13 | 5.10 | 5.10 | 0.01 | 0.20% | 13,931,734 |
| Jan 2, 2025 | 5.09 | 5.12 | 5.08 | 5.09 | 0.02 | 0.39% | 4,709,945 |
| Dec 31, 2024 | 5.08 | 5.10 | 5.06 | 5.07 | 0.02 | 0.40% | 5,863,911 |
| Dec 30, 2024 | 5.08 | 5.10 | 5.04 | 5.05 | -0.06 | -1.17% | 7,413,215 |
| Dec 27, 2024 | 5.13 | 5.16 | 5.08 | 5.11 | -0.02 | -0.39% | 4,217,331 |
| Dec 26, 2024 | 5.16 | 5.18 | 5.12 | 5.13 | -0.03 | -0.58% | 4,145,114 |
| Dec 24, 2024 | 5.11 | 5.16 | 5.11 | 5.16 | 0.05 | 0.98% | 2,541,944 |
| Dec 23, 2024 | 5.07 | 5.11 | 5.07 | 5.11 | 0.05 | 0.99% | 6,428,723 |
| Dec 20, 2024 | 5.04 | 5.09 | 5.03 | 5.06 | 0.01 | 0.20% | 5,161,700 |
| Dec 19, 2024 | 5.06 | 5.07 | 5.02 | 5.05 | 0.00 | 0.00% | 5,994,300 |
| Dec 18, 2024 | 5.10 | 5.11 | 5.03 | 5.05 | -0.05 | -0.98% | 7,132,200 |
| Dec 17, 2024 | 5.15 | 5.16 | 5.02 | 5.10 | -0.14 | -2.67% | 17,505,500 |
| Dec 16, 2024 | 5.25 | 5.26 | 5.23 | 5.24 | 0.00 | 0.00% | 8,099,911 |
| Dec 13, 2024 | 5.27 | 5.27 | 5.23 | 5.24 | -0.01 | -0.19% | 5,530,000 |
| Dec 12, 2024 | 5.25 | 5.27 | 5.24 | 5.25 | 0.00 | 0.00% | 4,761,413 |
| Dec 11, 2024 | 5.25 | 5.26 | 5.23 | 5.25 | 0.02 | 0.38% | 3,030,237 |
| Dec 10, 2024 | 5.26 | 5.27 | 5.22 | 5.23 | -0.01 | -0.19% | 3,622,200 |
| Dec 9, 2024 | 5.26 | 5.27 | 5.24 | 5.24 | -0.01 | -0.19% | 3,218,700 |
| Dec 6, 2024 | 5.26 | 5.28 | 5.23 | 5.25 | 0.01 | 0.19% | 3,036,244 |
| Dec 5, 2024 | 5.30 | 5.31 | 5.23 | 5.24 | -0.06 | -1.13% | 4,586,006 |
| Dec 4, 2024 | 5.25 | 5.30 | 5.25 | 5.30 | 0.05 | 0.95% | 4,439,207 |
| Dec 3, 2024 | 5.26 | 5.26 | 5.24 | 5.25 | 0.00 | 0.00% | 3,790,645 |
| Dec 2, 2024 | 5.26 | 5.28 | 5.23 | 5.25 | -0.01 | -0.19% | 3,759,600 |
| Nov 29, 2024 | 5.23 | 5.28 | 5.23 | 5.26 | 0.04 | 0.77% | 10,926,200 |
| Nov 27, 2024 | 5.23 | 5.24 | 5.20 | 5.22 | 0.00 | 0.00% | 2,704,933 |
| Nov 26, 2024 | 5.22 | 5.23 | 5.21 | 5.22 | 0.00 | 0.00% | 4,069,093 |
| Nov 25, 2024 | 5.24 | 5.25 | 5.21 | 5.22 | 0.00 | 0.00% | 4,065,210 |
| Nov 22, 2024 | 5.21 | 5.23 | 5.20 | 5.22 | 0.01 | 0.19% | 3,482,100 |
| Nov 21, 2024 | 5.23 | 5.25 | 5.20 | 5.21 | -0.01 | -0.19% | 4,705,306 |
| Nov 20, 2024 | 5.22 | 5.25 | 5.21 | 5.22 | -0.02 | -0.38% | 3,448,622 |
| Nov 19, 2024 | 5.23 | 5.26 | 5.22 | 5.24 | 0.01 | 0.19% | 2,783,841 |
| Nov 18, 2024 | 5.26 | 5.28 | 5.22 | 5.23 | -0.02 | -0.38% | 12,176,500 |
| Nov 15, 2024 | 5.28 | 5.31 | 5.24 | 5.25 | -0.12 | -2.23% | 4,233,412 |
| Nov 14, 2024 | 5.41 | 5.42 | 5.34 | 5.37 | -0.03 | -0.56% | 5,868,940 |
| Nov 13, 2024 | 5.35 | 5.41 | 5.35 | 5.40 | 0.05 | 0.93% | 5,683,809 |
| Nov 12, 2024 | 5.47 | 5.48 | 5.33 | 5.35 | -0.10 | -1.83% | 5,407,619 |
| Nov 11, 2024 | 5.48 | 5.49 | 5.44 | 5.45 | 0.00 | 0.00% | 4,313,814 |
| Nov 8, 2024 | 5.41 | 5.45 | 5.40 | 5.45 | 0.07 | 1.30% | 3,202,825 |
| Nov 7, 2024 | 5.35 | 5.41 | 5.34 | 5.38 | 0.05 | 0.94% | 3,474,100 |
| Nov 6, 2024 | 5.33 | 5.37 | 5.30 | 5.33 | 0.03 | 0.57% | 5,087,100 |
| Nov 5, 2024 | 5.27 | 5.30 | 5.26 | 5.30 | 0.04 | 0.76% | 1,588,330 |
| Nov 4, 2024 | 5.27 | 5.31 | 5.24 | 5.26 | -0.01 | -0.19% | 3,377,470 |
| Nov 1, 2024 | 5.27 | 5.29 | 5.26 | 5.27 | 0.01 | 0.19% | 2,190,345 |
| Oct 31, 2024 | 5.27 | 5.27 | 5.22 | 5.26 | 0.01 | 0.19% | 3,301,002 |