Oxford Lane Capital Corp. (OXLCN)
23.99
-0.02 (-0.08%)
At close: Apr 04, 2025, 3:29 PM
23.99
0.00%
After-hours: Apr 04, 2025, 04:00 PM EDT
Oxford Lane Capital Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 23.98 | 24.03 | 23.91 | 23.99 | -0.03 | -0.12% | 5,935 |
| Apr 3, 2025 | 23.92 | 24.03 | 23.92 | 24.02 | -0.01 | -0.04% | 2,070 |
| Apr 2, 2025 | 23.94 | 24.03 | 23.94 | 24.03 | -0.03 | -0.12% | 3,360 |
| Apr 1, 2025 | 23.95 | 24.06 | 23.93 | 24.06 | -0.05 | -0.21% | 1,525 |
| Mar 31, 2025 | 23.91 | 24.11 | 23.91 | 24.11 | 0.21 | 0.88% | 9,126 |
| Mar 28, 2025 | 23.93 | 23.93 | 23.90 | 23.90 | -0.06 | -0.25% | 2,128 |
| Mar 27, 2025 | 23.93 | 24.04 | 23.93 | 23.96 | 0.03 | 0.13% | 7,785 |
| Mar 26, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | -0.05 | -0.21% | 800 |
| Mar 25, 2025 | 24.01 | 24.01 | 23.98 | 23.98 | -0.07 | -0.29% | 600 |
| Mar 24, 2025 | 23.93 | 24.05 | 23.92 | 24.05 | 0.08 | 0.33% | 1,806 |
| Mar 21, 2025 | 23.93 | 24.04 | 23.93 | 23.97 | 0.02 | 0.08% | 1,733 |
| Mar 20, 2025 | 23.93 | 23.95 | 23.92 | 23.95 | 0.00 | 0.00% | 900 |
| Mar 19, 2025 | 23.93 | 24.08 | 23.88 | 23.95 | -0.14 | -0.58% | 4,700 |
| Mar 18, 2025 | 24.11 | 24.11 | 24.09 | 24.09 | -0.02 | -0.08% | 831 |
| Mar 17, 2025 | 23.94 | 24.12 | 23.93 | 24.11 | -0.01 | -0.04% | 3,459 |
| Mar 14, 2025 | 24.15 | 24.18 | 24.10 | 24.12 | 0.00 | 0.00% | 3,111 |
| Mar 13, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 0.00 | 0.00% | 0 |
| Mar 12, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 0.00 | 0.00% | 0 |
| Mar 11, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | -0.05 | -0.21% | 600 |
| Mar 10, 2025 | 24.19 | 24.19 | 24.17 | 24.17 | -0.03 | -0.12% | 2,400 |
| Mar 7, 2025 | 24.22 | 24.22 | 24.19 | 24.20 | -0.03 | -0.12% | 2,441 |
| Mar 6, 2025 | 24.14 | 24.23 | 24.14 | 24.23 | 0.12 | 0.50% | 4,324 |
| Mar 5, 2025 | 24.29 | 24.35 | 24.11 | 24.11 | -0.08 | -0.33% | 3,336 |
| Mar 4, 2025 | 24.19 | 24.30 | 24.07 | 24.19 | 0.12 | 0.50% | 1,744 |
| Mar 3, 2025 | 24.20 | 24.20 | 24.06 | 24.07 | -0.23 | -0.95% | 1,700 |
| Feb 28, 2025 | 24.25 | 24.30 | 24.25 | 24.30 | 0.06 | 0.25% | 3,149 |
| Feb 27, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 0.00 | 0.00% | 0 |
| Feb 26, 2025 | 24.34 | 24.34 | 24.24 | 24.24 | -0.06 | -0.25% | 900 |
| Feb 25, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | -0.05 | -0.21% | 430 |
| Feb 24, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 0.00 | 0.00% | 0 |
| Feb 21, 2025 | 24.30 | 24.35 | 24.26 | 24.35 | 0.00 | 0.00% | 2,100 |
| Feb 20, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 0.10 | 0.41% | 300 |
| Feb 19, 2025 | 24.30 | 24.30 | 24.25 | 24.25 | -0.07 | -0.29% | 4,022 |
| Feb 18, 2025 | 24.30 | 24.34 | 24.25 | 24.32 | -0.07 | -0.29% | 2,561 |
| Feb 14, 2025 | 24.33 | 24.39 | 24.33 | 24.39 | 0.00 | 0.00% | 627 |
| Feb 13, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 0.00 | 0.00% | 0 |
| Feb 12, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 0.00 | 0.00% | 3,393 |
| Feb 11, 2025 | 24.36 | 24.39 | 24.36 | 24.39 | -0.03 | -0.12% | 1,300 |
| Feb 10, 2025 | 24.38 | 24.42 | 24.38 | 24.42 | 0.01 | 0.04% | 800 |
| Feb 7, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 0.06 | 0.25% | 600 |
| Feb 6, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 0.00 | 0.00% | 0 |
| Feb 5, 2025 | 24.35 | 24.39 | 24.35 | 24.35 | 0.02 | 0.08% | 4,100 |
| Feb 4, 2025 | 24.37 | 24.38 | 24.33 | 24.33 | -0.05 | -0.21% | 2,400 |
| Feb 3, 2025 | 24.33 | 24.38 | 24.33 | 24.38 | -0.11 | -0.45% | 1,126 |
| Jan 31, 2025 | 24.38 | 24.49 | 24.35 | 24.49 | 0.13 | 0.53% | 2,117 |
| Jan 30, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 0.00 | 0.00% | 500 |
| Jan 29, 2025 | 24.38 | 24.38 | 24.36 | 24.36 | 0.05 | 0.21% | 2,600 |
| Jan 28, 2025 | 24.36 | 24.37 | 24.31 | 24.31 | 0.00 | 0.00% | 10,000 |
| Jan 27, 2025 | 24.36 | 24.36 | 24.31 | 24.31 | -0.06 | -0.25% | 924 |
| Jan 24, 2025 | 24.36 | 24.38 | 24.36 | 24.37 | 0.00 | 0.00% | 726 |