Oxford Lane Capital Corp. (OXLC)
5.04
-0.02 (-0.40%)
At close: Mar 03, 2025, 3:59 PM
5.05
0.20%
After-hours: Mar 03, 2025, 07:23 PM EST
OXLC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 5.09 | 5.09 | 5.04 | 5.04 | -0.02 | -0.40% | 6,707,847 |
| Feb 28, 2025 | 5.04 | 5.08 | 5.03 | 5.06 | 0.04 | 0.80% | 15,535,780 |
| 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 |
| Jan 22, 2025 | 5.07 | 5.09 | 5.06 | 5.06 | -0.01 | -0.20% | 4,003,500 |
| Jan 21, 2025 | 5.08 | 5.09 | 5.06 | 5.07 | -0.01 | -0.20% | 5,129,500 |
| Jan 17, 2025 | 5.09 | 5.11 | 5.06 | 5.08 | -0.07 | -1.36% | 4,222,200 |
| Jan 16, 2025 | 5.15 | 5.18 | 5.14 | 5.15 | -0.01 | -0.19% | 6,546,900 |
| Jan 15, 2025 | 5.13 | 5.16 | 5.13 | 5.16 | 0.05 | 0.98% | 4,286,900 |
| Jan 14, 2025 | 5.10 | 5.13 | 5.09 | 5.11 | 0.03 | 0.59% | 3,607,500 |
| 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 |