Oxford Lane Capital Corp. (OXLCP)
24.06
0.10 (0.41%)
Apr 08, 2025, 1:46 PM - Market open
Oxford Lane Capital Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2025 | 23.85 | 24.05 | 23.75 | 23.96 | 0.01 | 0.04% | 10,698 |
| Apr 4, 2025 | 24.26 | 24.26 | 23.87 | 23.95 | -0.27 | -1.11% | 10,100 |
| Apr 3, 2025 | 24.25 | 24.30 | 24.16 | 24.22 | -0.03 | -0.12% | 3,400 |
| Apr 2, 2025 | 24.25 | 24.30 | 24.18 | 24.25 | 0.08 | 0.33% | 2,400 |
| Apr 1, 2025 | 24.14 | 24.17 | 24.14 | 24.17 | 0.00 | 0.00% | 1,600 |
| Mar 31, 2025 | 24.18 | 24.18 | 24.14 | 24.17 | -0.01 | -0.04% | 2,196 |
| Mar 28, 2025 | 24.20 | 24.31 | 24.05 | 24.18 | -0.02 | -0.08% | 7,536 |
| Mar 27, 2025 | 24.22 | 24.30 | 24.05 | 24.20 | -0.14 | -0.58% | 2,795 |
| Mar 26, 2025 | 24.35 | 24.35 | 24.22 | 24.34 | 0.05 | 0.21% | 1,992 |
| Mar 25, 2025 | 24.20 | 24.40 | 24.14 | 24.29 | 0.10 | 0.41% | 3,027 |
| Mar 24, 2025 | 24.16 | 24.20 | 24.10 | 24.19 | 0.03 | 0.12% | 5,400 |
| Mar 21, 2025 | 24.18 | 24.18 | 24.11 | 24.16 | 0.02 | 0.08% | 6,100 |
| Mar 20, 2025 | 24.16 | 24.16 | 24.11 | 24.14 | 0.03 | 0.12% | 1,223 |
| Mar 19, 2025 | 24.10 | 24.16 | 23.92 | 24.11 | 0.03 | 0.12% | 14,265 |
| Mar 18, 2025 | 24.15 | 24.15 | 24.05 | 24.08 | -0.06 | -0.25% | 4,766 |
| Mar 17, 2025 | 23.96 | 24.15 | 23.96 | 24.14 | 0.14 | 0.58% | 4,400 |
| Mar 14, 2025 | 24.14 | 24.17 | 24.00 | 24.00 | -0.20 | -0.83% | 9,322 |
| Mar 13, 2025 | 24.20 | 24.20 | 24.19 | 24.20 | 0.02 | 0.08% | 1,200 |
| Mar 12, 2025 | 24.20 | 24.20 | 24.15 | 24.18 | 0.03 | 0.12% | 4,038 |
| Mar 11, 2025 | 24.20 | 24.20 | 24.15 | 24.15 | -0.05 | -0.21% | 4,800 |
| Mar 10, 2025 | 24.17 | 24.23 | 24.17 | 24.20 | 0.00 | 0.00% | 2,500 |
| Mar 7, 2025 | 24.22 | 24.22 | 24.20 | 24.20 | -0.01 | -0.04% | 2,867 |
| Mar 6, 2025 | 24.21 | 24.24 | 24.21 | 24.21 | 0.00 | 0.00% | 6,070 |
| Mar 5, 2025 | 24.16 | 24.22 | 24.16 | 24.21 | -0.01 | -0.04% | 2,803 |
| Mar 4, 2025 | 24.20 | 24.23 | 24.20 | 24.22 | -0.01 | -0.04% | 9,834 |
| Mar 3, 2025 | 24.22 | 24.23 | 24.20 | 24.23 | 0.03 | 0.12% | 3,300 |
| Feb 28, 2025 | 24.16 | 24.22 | 24.13 | 24.20 | 0.04 | 0.17% | 7,900 |
| Feb 27, 2025 | 24.22 | 24.22 | 24.16 | 24.16 | -0.03 | -0.12% | 2,129 |
| Feb 26, 2025 | 24.18 | 24.22 | 24.18 | 24.19 | -0.03 | -0.12% | 4,569 |
| Feb 25, 2025 | 24.19 | 24.22 | 24.14 | 24.22 | 0.04 | 0.17% | 2,729 |
| Feb 24, 2025 | 24.12 | 24.19 | 24.12 | 24.18 | 0.01 | 0.04% | 5,991 |
| Feb 21, 2025 | 24.11 | 24.20 | 24.11 | 24.17 | 0.00 | 0.00% | 2,403 |
| Feb 20, 2025 | 24.18 | 24.20 | 24.17 | 24.17 | -0.01 | -0.04% | 3,700 |
| Feb 19, 2025 | 24.20 | 24.21 | 24.18 | 24.18 | -0.04 | -0.17% | 3,719 |
| Feb 18, 2025 | 24.17 | 24.26 | 24.17 | 24.22 | 0.05 | 0.21% | 1,047 |
| Feb 14, 2025 | 24.23 | 24.23 | 24.17 | 24.17 | -0.08 | -0.33% | 1,241 |
| Feb 13, 2025 | 24.21 | 24.25 | 24.17 | 24.25 | 0.05 | 0.21% | 2,349 |
| Feb 12, 2025 | 24.20 | 24.20 | 24.15 | 24.20 | 0.00 | 0.00% | 2,100 |
| Feb 11, 2025 | 24.20 | 24.20 | 24.17 | 24.20 | 0.01 | 0.04% | 10,100 |
| Feb 10, 2025 | 24.21 | 24.25 | 24.19 | 24.19 | -0.02 | -0.08% | 1,600 |
| Feb 7, 2025 | 24.24 | 24.25 | 24.16 | 24.21 | -0.03 | -0.12% | 2,046 |
| Feb 6, 2025 | 24.25 | 24.26 | 24.15 | 24.24 | 0.00 | 0.00% | 1,828 |
| Feb 5, 2025 | 24.25 | 24.25 | 24.10 | 24.24 | 0.01 | 0.04% | 8,000 |
| Feb 4, 2025 | 24.14 | 24.23 | 24.12 | 24.23 | 0.05 | 0.21% | 8,100 |
| Feb 3, 2025 | 24.19 | 24.20 | 24.18 | 24.18 | 0.00 | 0.00% | 1,500 |
| Jan 31, 2025 | 24.20 | 24.20 | 24.12 | 24.18 | 0.02 | 0.08% | 2,213 |
| Jan 30, 2025 | 24.20 | 24.20 | 24.16 | 24.16 | -0.01 | -0.04% | 600 |
| Jan 29, 2025 | 24.16 | 24.19 | 24.16 | 24.17 | 0.01 | 0.04% | 11,017 |
| Jan 28, 2025 | 24.16 | 24.16 | 24.14 | 24.16 | 0.01 | 0.04% | 10,800 |
| Jan 27, 2025 | 24.15 | 24.20 | 24.14 | 24.15 | 0.00 | 0.00% | 16,400 |