Oxford Lane Capital Corp. - OXLC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	15.25	15.28	15.28	15.39	15.22	767,140
December 03, 2025	15.09	15.22	15.22	15.25	15.06	560,405
December 02, 2025	15.04	15.06	15.06	15.2	14.92	797,600
December 01, 2025	14.99	15.04	15.04	15.1	14.71	1.28M
November 28, 2025	14.94	14.99	14.99	15.1	14.9	1.19M
November 26, 2025	14.25	14.8	14.8	14.84	14.25	983,010
November 25, 2025	13.9	14.23	14.23	14.37	13.87	1.24M
November 24, 2025	13.21	13.94	13.94	13.98	13.19	1.87M
November 21, 2025	13.06	13.16	13.16	13.26	12.95	1.95M
November 20, 2025	13.11	13.05	13.05	13.4	13.04	1.79M
November 19, 2025	13.22	13.06	13.06	13.37	12.88	2.47M
November 18, 2025	13.65	13.26	13.26	13.7	13.22	2.42M
November 17, 2025	14.13	13.78	13.78	14.15	13.75	2.24M
November 14, 2025	14.41	14.16	14.16	14.5	14.15	1.64M
November 13, 2025	15.08	14.91	14.51	15.12	14.89	1.37M
November 12, 2025	15.21	15.15	14.74	15.28	15.12	970,910
November 11, 2025	15.05	15.21	14.8	15.23	15.02	702,920
November 10, 2025	15.23	15.05	14.65	15.32	14.95	848,349
November 07, 2025	15.13	15.13	15.13	15.15	14.87	1.1M
November 06, 2025	15.31	15.12	15.12	15.38	15.12	842,707
November 05, 2025	15.2	15.26	15.26	15.37	15.18	593,400
November 04, 2025	15.24	15.21	15.21	15.34	15.05	1.11M
November 03, 2025	15.74	15.39	15.39	15.87	15.34	1.11M
October 31, 2025	15.4	15.57	15.57	15.64	15.26	1.22M
October 30, 2025	15.29	15.19	15.19	15.3	15.09	807,555
October 29, 2025	15.43	15.24	15.24	15.53	15.16	878,513
October 28, 2025	15.6	15.57	15.57	15.73	15.51	692,956
October 27, 2025	15.51	15.6	15.6	15.69	15.48	941,846
October 24, 2025	15.18	15.46	15.46	15.49	15.18	997,222
October 23, 2025	14.85	15.12	15.12	15.15	14.85	746,187
October 22, 2025	14.9	14.87	14.87	15.15	14.7	1.26M
October 21, 2025	14.54	14.92	14.92	15	14.49	1.65M
October 20, 2025	15.18	14.75	14.75	15.31	14.59	3.05M
October 17, 2025	14.9	15.24	15.24	15.37	14.83	1.91M
October 16, 2025	16.05	15.58	15.58	16.08	15.5	2.17M
October 15, 2025	16.45	16.01	16.01	16.54	15.94	2.2M
October 14, 2025	16.64	16.45	16.45	16.82	16.42	985,343
October 13, 2025	16.46	16.66	16.66	16.8	16.46	792,965
October 10, 2025	16.76	16.45	16.45	16.86	16.39	1.27M
October 09, 2025	16.83	16.74	16.74	16.87	16.65	683,020
October 08, 2025	16.76	16.81	16.81	16.94	16.74	543,158
October 07, 2025	16.72	16.76	16.76	16.77	16.55	921,027
October 06, 2025	17.03	16.72	16.72	17.11	16.69	1.08M
October 03, 2025	17.24	17.03	17.03	17.29	17.02	594,705
October 02, 2025	17.18	17.24	17.24	17.29	17.15	623,863
October 01, 2025	16.9	17.16	17.16	17.33	16.88	1.15M
September 30, 2025	16.67	16.93	16.93	16.97	16.53	1.37M
September 29, 2025	16.93	16.68	16.68	16.93	16.45	1.92M
September 26, 2025	17.12	16.92	16.92	17.19	16.88	876,470
September 25, 2025	17.2	17.12	17.12	17.33	17.08	732,694
September 24, 2025	17.25	17.25	17.25	17.37	17.18	625,157
September 23, 2025	17.16	17.27	17.27	17.33	17.15	806,642
September 22, 2025	17.41	17.23	17.23	17.47	17.15	1.28M
September 19, 2025	17.39	17.48	17.48	17.48	17.36	914,200
September 18, 2025	17.38	17.45	17.45	17.55	17.35	1.17M
September 17, 2025	17.37	17.43	17.43	17.46	17.3	951,697
September 16, 2025	17.21	17.37	17.37	17.58	17.12	1.73M
September 15, 2025	17.77	17.73	17.28	17.89	17.7	1.63M
September 12, 2025	17.76	17.69	17.69	17.77	17.61	1.31M
September 11, 2025	17.6	17.72	17.72	17.79	17.55	1.03M

Oxford Lane Capital Corp. (OXLC) NASDAQ