Oxford Lane Capital Corp. (OXLCO)
23.10
0.05 (0.22%)
At close: Mar 03, 2025, 3:05 PM
23.10
0.00%
After-hours: Mar 03, 2025, 03:05 PM EST
OXLCO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2025 | 22.95 | 22.95 | 22.68 | 22.90 | -0.02 | -0.09% | 16,334 |
| Jan 21, 2025 | 22.90 | 22.92 | 22.88 | 22.92 | 0.07 | 0.31% | 700 |
| Jan 17, 2025 | 22.82 | 22.91 | 22.82 | 22.85 | -0.12 | -0.52% | 3,138 |
| Jan 16, 2025 | 22.88 | 22.97 | 22.83 | 22.97 | 0.09 | 0.39% | 22,600 |
| Jan 15, 2025 | 22.82 | 22.88 | 22.82 | 22.88 | 0.07 | 0.31% | 1,000 |
| Jan 14, 2025 | 22.81 | 22.81 | 22.80 | 22.81 | -0.01 | -0.04% | 1,438 |
| Jan 13, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 0.01 | 0.04% | 417 |
| Jan 10, 2025 | 22.80 | 22.81 | 22.80 | 22.81 | 0.01 | 0.04% | 1,542 |
| Jan 8, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 0.00 | 0.00% | 605 |
| Jan 7, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 0.00 | 0.00% | 1,100 |
| Jan 6, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | -0.01 | -0.04% | 802 |
| Jan 3, 2025 | 22.80 | 22.84 | 22.80 | 22.81 | 0.02 | 0.09% | 1,900 |
| Jan 2, 2025 | 22.78 | 22.79 | 22.75 | 22.79 | 0.05 | 0.22% | 2,418 |
| Dec 31, 2024 | 22.78 | 22.80 | 22.71 | 22.74 | -0.04 | -0.18% | 12,239 |
| Dec 30, 2024 | 22.76 | 22.80 | 22.76 | 22.78 | -0.11 | -0.48% | 6,500 |
| Dec 27, 2024 | 22.85 | 22.89 | 22.75 | 22.89 | 0.15 | 0.66% | 3,102 |
| Dec 26, 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 0.00 | 0.00% | 622 |
| Dec 24, 2024 | 22.74 | 22.82 | 22.74 | 22.74 | 0.06 | 0.26% | 4,800 |
| Dec 23, 2024 | 22.68 | 22.73 | 22.68 | 22.68 | -0.07 | -0.31% | 1,749 |
| Dec 20, 2024 | 22.76 | 22.76 | 22.71 | 22.75 | 0.01 | 0.04% | 3,100 |
| Dec 19, 2024 | 22.75 | 22.75 | 22.69 | 22.74 | -0.24 | -1.04% | 1,100 |
| Dec 18, 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 0.00 | 0.00% | 0 |
| Dec 17, 2024 | 22.85 | 23.13 | 22.85 | 22.98 | -0.02 | -0.09% | 4,920 |