Oxford Lane Capital Corp.... (OXLCI)
25.53
-0.02 (-0.08%)
At close: Jan 14, 2025, 3:55 PM
25.53
0.00%
After-hours Jan 14, 2025, 03:56 PM EST
OXLCI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 25.60 | 25.61 | 25.51 | 25.53 | -0.02 | -0.08% | 9,733 |
| Jan 13, 2025 | 25.63 | 25.63 | 25.53 | 25.55 | -0.09 | -0.35% | 34,009 |
| Jan 10, 2025 | 25.62 | 25.64 | 25.55 | 25.64 | 0.04 | 0.16% | 6,949 |
| Jan 8, 2025 | 25.65 | 25.65 | 25.57 | 25.60 | -0.06 | -0.23% | 3,901 |
| Jan 7, 2025 | 25.65 | 25.68 | 25.60 | 25.66 | 0.01 | 0.04% | 11,300 |
| Jan 6, 2025 | 25.62 | 25.68 | 25.61 | 25.65 | 0.03 | 0.12% | 9,543 |
| Jan 3, 2025 | 25.62 | 25.69 | 25.61 | 25.62 | 0.00 | 0.00% | 11,700 |
| Jan 2, 2025 | 25.61 | 25.64 | 25.61 | 25.62 | 0.01 | 0.04% | 27,644 |
| Dec 31, 2024 | 25.60 | 25.62 | 25.51 | 25.61 | 0.02 | 0.08% | 7,800 |
| Dec 30, 2024 | 25.55 | 25.60 | 25.55 | 25.59 | 0.01 | 0.04% | 4,200 |
| Dec 27, 2024 | 25.58 | 25.60 | 25.55 | 25.58 | 0.02 | 0.08% | 10,684 |
| Dec 26, 2024 | 25.53 | 25.57 | 25.51 | 25.56 | 0.01 | 0.04% | 13,920 |
| Dec 24, 2024 | 25.50 | 25.58 | 25.46 | 25.55 | 0.10 | 0.39% | 50,200 |
| Dec 23, 2024 | 25.50 | 25.57 | 25.45 | 25.45 | -0.05 | -0.20% | 26,011 |
| Dec 20, 2024 | 25.48 | 25.55 | 25.47 | 25.50 | 0.02 | 0.08% | 19,202 |
| Dec 19, 2024 | 25.55 | 25.59 | 25.45 | 25.48 | -0.12 | -0.47% | 7,600 |
| Dec 18, 2024 | 25.67 | 25.67 | 25.51 | 25.60 | 0.05 | 0.20% | 5,900 |
| Dec 17, 2024 | 25.54 | 25.65 | 25.48 | 25.55 | 0.01 | 0.04% | 10,900 |
| Dec 16, 2024 | 25.62 | 25.72 | 25.35 | 25.54 | -0.14 | -0.55% | 59,100 |
| Dec 13, 2024 | 25.67 | 25.79 | 25.62 | 25.68 | -0.42 | -1.61% | 14,900 |
| Dec 12, 2024 | 26.06 | 26.10 | 26.02 | 26.10 | 0.01 | 0.04% | 2,801 |
| Dec 11, 2024 | 26.12 | 26.12 | 26.04 | 26.09 | -0.01 | -0.04% | 7,120 |
| Dec 10, 2024 | 26.12 | 26.18 | 26.00 | 26.10 | 0.01 | 0.04% | 11,100 |
| Dec 9, 2024 | 26.02 | 26.12 | 26.00 | 26.09 | 0.04 | 0.15% | 8,500 |
| Dec 6, 2024 | 26.09 | 26.10 | 26.01 | 26.05 | -0.04 | -0.15% | 4,700 |
| Dec 5, 2024 | 26.06 | 26.09 | 26.00 | 26.09 | 0.04 | 0.15% | 23,200 |
| Dec 4, 2024 | 26.03 | 26.06 | 26.01 | 26.05 | -0.02 | -0.08% | 7,300 |
| Dec 3, 2024 | 26.08 | 26.08 | 26.01 | 26.07 | 0.07 | 0.27% | 2,500 |
| Dec 2, 2024 | 26.08 | 26.08 | 26.00 | 26.00 | -0.04 | -0.15% | 2,700 |
| Nov 29, 2024 | 26.00 | 26.04 | 25.98 | 26.04 | 0.09 | 0.35% | 7,200 |
| Nov 27, 2024 | 26.04 | 26.04 | 25.91 | 25.95 | -0.03 | -0.12% | 4,828 |
| Nov 26, 2024 | 26.04 | 26.05 | 25.98 | 25.98 | -0.04 | -0.15% | 5,200 |
| Nov 25, 2024 | 25.96 | 26.05 | 25.96 | 26.02 | 0.11 | 0.42% | 3,928 |
| Nov 22, 2024 | 25.99 | 25.99 | 25.91 | 25.91 | 0.04 | 0.15% | 4,400 |
| Nov 21, 2024 | 26.05 | 26.07 | 25.87 | 25.87 | -0.18 | -0.69% | 3,900 |
| Nov 20, 2024 | 26.04 | 26.05 | 25.97 | 26.05 | 0.08 | 0.31% | 5,800 |
| Nov 19, 2024 | 26.06 | 26.10 | 25.97 | 25.97 | -0.09 | -0.35% | 3,500 |
| Nov 18, 2024 | 26.08 | 26.09 | 25.92 | 26.06 | -0.03 | -0.11% | 6,535 |
| Nov 15, 2024 | 26.01 | 26.09 | 25.99 | 26.09 | 0.08 | 0.31% | 13,511 |
| Nov 14, 2024 | 26.00 | 26.09 | 26.00 | 26.01 | 0.01 | 0.04% | 5,700 |
| Nov 13, 2024 | 25.97 | 26.01 | 25.95 | 26.00 | 0.03 | 0.12% | 7,228 |
| Nov 12, 2024 | 26.00 | 26.09 | 25.97 | 25.97 | -0.04 | -0.15% | 7,141 |
| Nov 11, 2024 | 25.90 | 26.01 | 25.90 | 26.01 | 0.01 | 0.04% | 21,800 |
| Nov 8, 2024 | 26.00 | 26.00 | 25.95 | 26.00 | 0.02 | 0.08% | 5,831 |
| Nov 7, 2024 | 25.86 | 26.00 | 25.86 | 25.98 | 0.13 | 0.50% | 3,500 |
| Nov 6, 2024 | 25.98 | 25.98 | 25.85 | 25.85 | -0.11 | -0.42% | 5,800 |
| Nov 5, 2024 | 26.04 | 26.04 | 25.96 | 25.96 | -0.01 | -0.04% | 6,900 |
| Nov 4, 2024 | 25.95 | 26.00 | 25.92 | 25.97 | -0.01 | -0.04% | 6,300 |
| Nov 1, 2024 | 26.00 | 26.00 | 25.89 | 25.98 | 0.12 | 0.46% | 15,200 |
| Oct 31, 2024 | 25.99 | 26.09 | 25.85 | 25.86 | -0.09 | -0.35% | 13,624 |