Oxford Lane Capital Corp.

4.68
-0.26 (-5.26%)
At close: Apr 03, 2025, 3:59 PM
4.56
-2.67%
Pre-market: Apr 04, 2025, 07:18 AM EDT

Oxford Lane Capital Stock Price History

Date Open High Low Close Change % Change Volume
Apr 3, 2025 4.74 4.79 4.62 4.68 -0.26 -5.26% 10,055,635
Apr 2, 2025 4.81 4.95 4.79 4.94 0.13 2.70% 20,372,323
Apr 1, 2025 4.72 4.83 4.71 4.81 0.09 1.91% 5,299,541
Mar 31, 2025 4.65 4.72 4.54 4.72 0.07 1.51% 5,386,307
Mar 28, 2025 4.65 4.69 4.61 4.65 -0.01 -0.21% 3,138,900
Mar 27, 2025 4.61 4.68 4.58 4.66 0.05 1.08% 2,484,900
Mar 26, 2025 4.68 4.68 4.56 4.61 -0.05 -1.07% 3,657,633
Mar 25, 2025 4.61 4.69 4.61 4.66 0.06 1.30% 3,013,930
Mar 24, 2025 4.63 4.75 4.59 4.60 0.03 0.66% 7,024,900
Mar 21, 2025 4.44 4.63 4.42 4.57 0.20 4.58% 8,647,600
Mar 20, 2025 4.26 4.39 4.18 4.37 0.07 1.63% 6,761,321
Mar 19, 2025 4.49 4.50 4.01 4.30 -0.19 -4.23% 32,091,649
Mar 18, 2025 4.66 4.68 4.48 4.49 -0.18 -3.85% 12,525,322
Mar 17, 2025 4.73 4.74 4.66 4.67 -0.12 -2.51% 8,057,548
Mar 14, 2025 4.83 4.84 4.78 4.79 0.01 0.21% 6,983,210
Mar 13, 2025 4.88 4.90 4.77 4.78 -0.07 -1.44% 7,275,600
Mar 12, 2025 4.73 4.88 4.68 4.85 0.16 3.41% 10,921,406
Mar 11, 2025 5.02 5.02 4.67 4.69 -0.31 -6.20% 28,710,320
Mar 10, 2025 5.02 5.03 4.99 5.00 -0.03 -0.60% 7,978,144
Mar 7, 2025 5.02 5.04 5.00 5.03 0.02 0.40% 5,978,443
Mar 6, 2025 5.03 5.03 5.00 5.01 -0.02 -0.40% 4,974,400
Mar 5, 2025 5.03 5.04 5.02 5.03 0.01 0.20% 4,881,400
Mar 4, 2025 5.04 5.04 4.99 5.02 -0.02 -0.40% 9,036,400
Mar 3, 2025 5.09 5.09 5.04 5.04 -0.02 -0.40% 6,746,400
Feb 28, 2025 5.04 5.08 5.03 5.06 0.04 0.80% 15,535,800
Feb 27, 2025 5.09 5.09 5.01 5.02 -0.06 -1.18% 6,737,800
Feb 26, 2025 5.07 5.09 5.07 5.08 0.01 0.20% 3,530,510
Feb 25, 2025 5.04 5.08 5.04 5.07 0.04 0.80% 4,444,138
Feb 24, 2025 5.06 5.07 5.01 5.03 -0.02 -0.40% 9,568,348
Feb 21, 2025 5.09 5.10 5.04 5.05 -0.06 -1.17% 7,438,936
Feb 20, 2025 5.11 5.12 5.06 5.11 0.00 0.00% 5,517,719
Feb 19, 2025 5.11 5.12 5.10 5.11 -0.01 -0.20% 3,727,707
Feb 18, 2025 5.09 5.12 5.07 5.12 0.06 1.19% 5,152,509
Feb 14, 2025 5.08 5.09 5.05 5.06 -0.09 -1.75% 10,473,907
Feb 13, 2025 5.15 5.16 5.14 5.15 0.01 0.19% 7,222,825
Feb 12, 2025 5.16 5.17 5.14 5.14 -0.03 -0.58% 8,306,408
Feb 11, 2025 5.17 5.19 5.16 5.17 0.00 0.00% 6,199,700
Feb 10, 2025 5.17 5.19 5.16 5.17 0.02 0.39% 7,814,000
Feb 7, 2025 5.17 5.18 5.13 5.15 0.00 0.00% 4,392,100
Feb 6, 2025 5.14 5.16 5.13 5.15 0.02 0.39% 4,381,000
Feb 5, 2025 5.13 5.14 5.11 5.13 0.02 0.39% 4,190,096
Feb 4, 2025 5.11 5.13 5.10 5.11 0.02 0.39% 4,170,536
Feb 3, 2025 5.07 5.10 5.06 5.09 -0.01 -0.20% 6,307,325
Jan 31, 2025 5.11 5.14 5.09 5.10 0.01 0.20% 15,867,106
Jan 30, 2025 5.08 5.10 5.08 5.09 0.02 0.39% 3,516,900
Jan 29, 2025 5.09 5.11 5.05 5.07 -0.02 -0.39% 4,632,200
Jan 28, 2025 5.11 5.12 5.08 5.09 -0.02 -0.39% 3,031,127
Jan 27, 2025 5.11 5.13 5.09 5.11 -0.01 -0.20% 3,964,215
Jan 24, 2025 5.10 5.13 5.10 5.12 0.03 0.59% 2,348,200
Jan 23, 2025 5.08 5.10 5.07 5.09 0.03 0.59% 2,549,639