Oxford Lane Capital Corp. (OXLCO)
22.91
0.12 (0.53%)
At close: Apr 04, 2025, 3:26 PM
22.91
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 3, 2025 | 22.92 | 22.94 | 22.79 | 22.79 | -0.16 | -0.70% | 1,231 |
| Apr 2, 2025 | 22.79 | 22.95 | 22.79 | 22.95 | 0.05 | 0.22% | 1,200 |
| Apr 1, 2025 | 22.92 | 22.95 | 22.90 | 22.90 | -0.05 | -0.22% | 1,600 |
| Mar 31, 2025 | 23.00 | 23.00 | 22.95 | 22.95 | 0.00 | 0.00% | 800 |
| Mar 28, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 0.00 | 0.00% | 1,400 |
| Mar 27, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | -0.07 | -0.30% | 427 |
| Mar 26, 2025 | 23.00 | 23.02 | 22.98 | 23.02 | 0.07 | 0.31% | 1,710 |
| Mar 25, 2025 | 22.99 | 22.99 | 22.78 | 22.95 | -0.02 | -0.09% | 2,900 |
| Mar 24, 2025 | 22.97 | 22.99 | 22.95 | 22.97 | 0.09 | 0.39% | 1,517 |
| Mar 21, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | -0.08 | -0.35% | 428 |
| Mar 20, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 0.00 | 0.00% | 0 |
| Mar 19, 2025 | 22.95 | 22.96 | 22.77 | 22.96 | 0.01 | 0.04% | 4,248 |
| Mar 18, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 0.02 | 0.09% | 622 |
| Mar 17, 2025 | 22.90 | 23.09 | 22.90 | 22.93 | 0.01 | 0.04% | 3,242 |
| Mar 14, 2025 | 23.04 | 23.04 | 22.92 | 22.92 | -0.15 | -0.65% | 443 |
| Mar 13, 2025 | 23.07 | 23.07 | 22.92 | 23.07 | 0.16 | 0.70% | 2,400 |
| Mar 12, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | -0.01 | -0.04% | 1,200 |
| Mar 11, 2025 | 22.92 | 22.99 | 22.92 | 22.92 | -0.08 | -0.35% | 600 |
| Mar 10, 2025 | 23.02 | 23.02 | 23.00 | 23.00 | 0.00 | 0.00% | 3,075 |
| Mar 7, 2025 | 23.03 | 23.03 | 23.00 | 23.00 | -0.05 | -0.22% | 734 |
| Mar 6, 2025 | 23.05 | 23.05 | 23.00 | 23.05 | -0.02 | -0.09% | 1,824 |
| Mar 5, 2025 | 23.02 | 23.08 | 23.00 | 23.07 | -0.01 | -0.04% | 800 |
| Mar 4, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | -0.02 | -0.09% | 600 |
| Mar 3, 2025 | 23.08 | 23.10 | 23.08 | 23.10 | 0.06 | 0.26% | 1,625 |
| Feb 28, 2025 | 23.08 | 23.10 | 23.01 | 23.04 | -0.01 | -0.04% | 3,215 |
| Feb 27, 2025 | 23.07 | 23.07 | 23.05 | 23.05 | 0.02 | 0.09% | 1,200 |
| Feb 26, 2025 | 23.00 | 23.03 | 23.00 | 23.03 | -0.06 | -0.26% | 1,019 |
| Feb 25, 2025 | 23.08 | 23.09 | 23.07 | 23.09 | 0.09 | 0.39% | 820 |
| Feb 24, 2025 | 22.99 | 23.00 | 22.95 | 23.00 | 0.00 | 0.00% | 2,868 |
| Feb 21, 2025 | 23.07 | 23.09 | 22.97 | 23.00 | -0.05 | -0.22% | 1,517 |
| Feb 20, 2025 | 23.00 | 23.07 | 23.00 | 23.05 | 0.00 | 0.00% | 2,336 |
| Feb 19, 2025 | 23.06 | 23.07 | 23.05 | 23.05 | 0.00 | 0.00% | 4,537 |
| Feb 18, 2025 | 23.05 | 23.07 | 23.05 | 23.05 | -0.05 | -0.22% | 2,314 |
| Feb 14, 2025 | 23.05 | 23.10 | 23.05 | 23.10 | 0.03 | 0.13% | 931 |
| Feb 13, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 0.08 | 0.35% | 200 |
| Feb 12, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 0.00 | 0.00% | 0 |
| Feb 11, 2025 | 22.99 | 23.03 | 22.94 | 22.99 | -0.06 | -0.26% | 1,500 |
| Feb 10, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 0.00 | 0.00% | 0 |
| Feb 7, 2025 | 23.02 | 23.05 | 23.02 | 23.05 | 0.00 | 0.00% | 3,636 |
| Feb 6, 2025 | 23.04 | 23.05 | 23.04 | 23.05 | 0.01 | 0.04% | 1,445 |
| Feb 5, 2025 | 23.02 | 23.10 | 23.02 | 23.04 | 0.01 | 0.04% | 2,200 |
| Feb 4, 2025 | 23.03 | 23.03 | 23.02 | 23.03 | 0.00 | 0.00% | 800 |
| Feb 3, 2025 | 23.00 | 23.03 | 23.00 | 23.03 | 0.03 | 0.13% | 4,130 |
| Jan 31, 2025 | 22.99 | 23.00 | 22.97 | 23.00 | 0.01 | 0.04% | 2,200 |
| Jan 30, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 0.01 | 0.04% | 400 |
| Jan 29, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | -0.08 | -0.35% | 500 |
| Jan 28, 2025 | 22.98 | 23.06 | 22.98 | 23.06 | 0.08 | 0.35% | 334 |
| Jan 27, 2025 | 22.99 | 22.99 | 22.98 | 22.98 | 0.03 | 0.13% | 2,438 |
| Jan 24, 2025 | 22.93 | 22.95 | 22.93 | 22.95 | 0.02 | 0.09% | 500 |
| Jan 23, 2025 | 22.89 | 22.93 | 22.89 | 22.93 | 0.03 | 0.13% | 3,303 |