Oxford Lane Capital Corp.... (OXLCL)
23.84
0.03 (0.13%)
At close: Mar 13, 2025, 11:14 AM
OXLCL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 23.82 | 23.83 | 23.80 | 23.81 | 0.00 | 0.00% | 1,334 |
| Mar 11, 2025 | 23.81 | 23.84 | 23.81 | 23.81 | -0.04 | -0.17% | 2,001 |
| Mar 10, 2025 | 23.87 | 23.87 | 23.81 | 23.85 | 0.05 | 0.21% | 1,645 |
| Mar 7, 2025 | 23.87 | 23.87 | 23.80 | 23.80 | -0.02 | -0.08% | 1,119 |
| Mar 6, 2025 | 23.86 | 23.86 | 23.80 | 23.82 | -0.02 | -0.08% | 2,808 |
| Mar 5, 2025 | 23.89 | 23.89 | 23.64 | 23.84 | 0.09 | 0.38% | 9,436 |
| Mar 4, 2025 | 23.73 | 23.75 | 23.67 | 23.75 | 0.01 | 0.04% | 1,200 |
| Mar 3, 2025 | 23.61 | 23.79 | 23.61 | 23.74 | -0.07 | -0.29% | 3,765 |
| Feb 28, 2025 | 23.85 | 23.87 | 23.81 | 23.81 | -0.06 | -0.25% | 1,400 |
| Feb 27, 2025 | 23.86 | 23.87 | 23.64 | 23.87 | 0.02 | 0.08% | 1,427 |
| Feb 26, 2025 | 23.73 | 23.85 | 23.68 | 23.85 | 0.10 | 0.42% | 1,900 |
| Feb 25, 2025 | 23.79 | 23.89 | 23.75 | 23.75 | 0.10 | 0.42% | 2,909 |
| Feb 24, 2025 | 23.61 | 23.77 | 23.60 | 23.65 | -0.09 | -0.38% | 1,802 |
| Feb 21, 2025 | 23.75 | 23.80 | 23.65 | 23.74 | -0.09 | -0.38% | 4,200 |
| Feb 20, 2025 | 23.75 | 23.83 | 23.55 | 23.83 | 0.09 | 0.38% | 3,900 |
| Feb 19, 2025 | 23.80 | 23.80 | 23.60 | 23.74 | 0.05 | 0.21% | 3,904 |
| Feb 18, 2025 | 23.54 | 23.83 | 23.54 | 23.69 | -0.11 | -0.46% | 3,539 |
| Feb 14, 2025 | 23.76 | 23.80 | 23.76 | 23.80 | 0.04 | 0.17% | 600 |
| Feb 13, 2025 | 23.62 | 23.76 | 23.62 | 23.76 | 0.11 | 0.47% | 1,200 |
| Feb 12, 2025 | 23.67 | 23.67 | 23.65 | 23.65 | -0.08 | -0.34% | 343 |
| Feb 11, 2025 | 23.66 | 23.76 | 23.66 | 23.73 | 0.03 | 0.13% | 1,431 |
| Feb 10, 2025 | 23.41 | 23.70 | 23.41 | 23.70 | -0.01 | -0.04% | 3,200 |
| Feb 7, 2025 | 23.70 | 23.74 | 23.70 | 23.71 | 0.01 | 0.04% | 2,605 |
| Feb 6, 2025 | 23.67 | 23.70 | 23.65 | 23.70 | -0.04 | -0.17% | 1,900 |
| Feb 5, 2025 | 23.74 | 23.74 | 23.60 | 23.74 | 0.08 | 0.34% | 800 |
| Feb 4, 2025 | 23.65 | 23.70 | 23.63 | 23.66 | 0.01 | 0.04% | 2,123 |
| Feb 3, 2025 | 23.70 | 23.70 | 23.60 | 23.65 | -0.08 | -0.34% | 1,502 |
| Jan 31, 2025 | 23.74 | 23.74 | 23.71 | 23.73 | 0.08 | 0.34% | 1,300 |
| Jan 30, 2025 | 23.69 | 23.69 | 23.65 | 23.65 | 0.09 | 0.38% | 600 |
| Jan 29, 2025 | 23.69 | 23.69 | 23.55 | 23.56 | -0.09 | -0.38% | 6,304 |
| Jan 28, 2025 | 23.56 | 23.65 | 23.53 | 23.65 | 0.01 | 0.04% | 2,300 |
| Jan 27, 2025 | 23.58 | 23.73 | 23.57 | 23.64 | 0.01 | 0.04% | 3,240 |
| Jan 24, 2025 | 23.63 | 23.63 | 23.60 | 23.63 | 0.02 | 0.08% | 900 |
| Jan 23, 2025 | 23.57 | 23.61 | 23.57 | 23.61 | 0.03 | 0.13% | 500 |
| Jan 22, 2025 | 23.60 | 23.63 | 23.45 | 23.58 | -0.13 | -0.55% | 7,317 |
| Jan 21, 2025 | 23.45 | 23.71 | 23.45 | 23.71 | 0.06 | 0.25% | 2,047 |
| Jan 17, 2025 | 23.52 | 23.71 | 23.52 | 23.65 | 0.04 | 0.17% | 900 |
| Jan 16, 2025 | 23.54 | 23.63 | 23.46 | 23.61 | 0.15 | 0.64% | 2,003 |
| Jan 15, 2025 | 23.59 | 23.59 | 23.46 | 23.46 | 0.10 | 0.43% | 600 |
| Jan 14, 2025 | 23.49 | 23.62 | 23.33 | 23.36 | -0.13 | -0.55% | 8,400 |
| Jan 13, 2025 | 23.53 | 23.62 | 23.43 | 23.49 | -0.04 | -0.17% | 1,300 |
| Jan 10, 2025 | 23.30 | 23.62 | 23.30 | 23.53 | 0.02 | 0.09% | 2,291 |
| Jan 8, 2025 | 23.38 | 23.57 | 23.37 | 23.51 | -0.09 | -0.38% | 2,027 |
| Jan 7, 2025 | 23.61 | 23.61 | 23.60 | 23.60 | 0.02 | 0.08% | 542 |
| Jan 6, 2025 | 23.61 | 23.61 | 23.41 | 23.58 | -0.07 | -0.30% | 600 |
| Jan 3, 2025 | 23.54 | 23.65 | 23.32 | 23.65 | 0.15 | 0.64% | 5,111 |
| Jan 2, 2025 | 23.46 | 23.50 | 23.46 | 23.50 | 0.18 | 0.77% | 700 |
| Dec 31, 2024 | 23.26 | 23.40 | 23.12 | 23.32 | 0.07 | 0.30% | 23,013 |
| Dec 30, 2024 | 23.30 | 23.43 | 23.22 | 23.25 | -0.23 | -0.98% | 7,100 |
| Dec 27, 2024 | 23.54 | 23.54 | 23.37 | 23.48 | -0.06 | -0.25% | 2,300 |