Oxford Lane Capital Corp.... (OXLCG)
24.19
0.03 (0.12%)
At close: Apr 15, 2025, 3:57 PM
24.19
0.00%
After-hours: Apr 15, 2025, 04:00 PM EDT
Oxford Lane Capital 7.95% Notes due 2032 Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 24.15 | 24.15 | 24.20 | 24.20 | 24.15 | 24.15 | 24.19 | 24.19 | 0.17% | 7,568 |
| Apr 14, 2025 | 24.15 | 24.15 | 24.17 | 24.17 | 24.11 | 24.11 | 24.15 | 24.15 | 0.17% | 11,394 |
| Apr 11, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.10 | 24.10 | 24.11 | 24.11 | -1.47% | 33,131 |
| Apr 10, 2025 | 24.35 | 24.35 | 24.60 | 24.60 | 24.11 | 24.11 | 24.47 | 24.47 | 0.58% | 10,138 |
| Apr 9, 2025 | 24.23 | 24.23 | 24.34 | 24.34 | 24.10 | 24.10 | 24.33 | 24.33 | 0.75% | 14,521 |
| Apr 8, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.15 | 24.15 | 24.15 | 24.15 | -0.12% | 21,775 |
| Apr 7, 2025 | 24.58 | 24.58 | 24.59 | 24.59 | 24.06 | 24.06 | 24.18 | 24.18 | -1.51% | 48,717 |
| Apr 4, 2025 | 24.63 | 24.63 | 24.69 | 24.69 | 24.55 | 24.55 | 24.55 | 24.55 | -0.49% | 38,000 |
| Apr 3, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.64 | 24.64 | 24.67 | 24.67 | 0.00% | 24,081 |
| Apr 2, 2025 | 24.69 | 24.69 | 24.70 | 24.70 | 24.61 | 24.61 | 24.67 | 24.67 | 0.24% | 33,774 |
| Apr 1, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.61 | 24.61 | 24.61 | 24.61 | -0.16% | 10,059 |
| Mar 31, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.62 | 24.62 | 24.65 | 24.65 | -0.04% | 9,302 |
| Mar 28, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.65 | 24.65 | 24.66 | 24.66 | -0.12% | 11,926 |
| Mar 27, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.69 | 24.69 | 24.69 | 24.69 | -0.04% | 4,400 |
| Mar 26, 2025 | 24.75 | 24.75 | 24.77 | 24.77 | 24.69 | 24.69 | 24.70 | 24.70 | 0.04% | 11,500 |
| Mar 25, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.69 | 24.69 | 24.69 | 24.69 | -0.16% | 28,000 |
| Mar 24, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.73 | 24.73 | 24.73 | 24.73 | 0.00% | 46,418 |
| Mar 21, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.72 | 24.72 | 24.73 | 24.73 | 0.12% | 22,900 |
| Mar 20, 2025 | 24.73 | 24.73 | 24.78 | 24.78 | 24.60 | 24.60 | 24.70 | 24.70 | -0.12% | 42,909 |
| Mar 19, 2025 | 24.71 | 24.71 | 24.73 | 24.73 | 24.64 | 24.64 | 24.73 | 24.73 | 0.12% | 38,200 |
| Mar 18, 2025 | 24.68 | 24.68 | 24.71 | 24.71 | 24.63 | 24.63 | 24.70 | 24.70 | 0.04% | 22,400 |
| Mar 17, 2025 | 24.70 | 24.70 | 24.73 | 24.73 | 24.68 | 24.68 | 24.69 | 24.69 | -0.04% | 33,800 |
| Mar 14, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.67 | 24.67 | 24.70 | 24.70 | -0.12% | 17,772 |
| Mar 13, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.67 | 24.67 | 24.73 | 24.73 | 0.12% | 30,991 |
| Mar 12, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.65 | 24.65 | 24.70 | 24.70 | -0.12% | 18,435 |
| Mar 11, 2025 | 24.70 | 24.70 | 24.73 | 24.73 | 24.60 | 24.60 | 24.73 | 24.73 | 0.16% | 82,600 |
| Mar 10, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.64 | 24.64 | 24.69 | 24.69 | -0.16% | 40,704 |
| Mar 7, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.71 | 24.71 | 24.73 | 24.73 | -0.28% | 49,163 |
| Mar 6, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.71 | 24.71 | 24.80 | 24.80 | 0.20% | 61,900 |
| Mar 5, 2025 | 24.80 | 24.80 | 24.84 | 24.84 | 24.75 | 24.75 | 24.75 | 24.75 | -0.12% | 59,609 |
| Mar 4, 2025 | 24.80 | 24.80 | 24.83 | 24.83 | 24.73 | 24.73 | 24.78 | 24.78 | 0.04% | 111,500 |
| Mar 3, 2025 | 24.70 | 24.70 | 24.80 | 24.80 | 24.70 | 24.70 | 24.77 | 24.77 | 0.61% | 107,000 |
| Feb 28, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.47 | 24.47 | 24.62 | 24.62 | n/a | 161,700 |