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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	16.93	17.52	17.52	17.66	16.76	2.01M
September 09, 2025	17.71	16.99	16.99	17.73	16.95	3.64M
September 08, 2025	18.2	17.75	17.75	18.2	17.61	2.22M
September 05, 2025	18.35	18.2	18.2	18.4	18	4.95M
September 04, 2025	18.45	18.35	18.35	18.5	18.3	4.05M
September 03, 2025	18.55	18.45	18.45	18.55	18.35	6.43M
September 02, 2025	18.45	18.45	18.45	18.6	18.3	5.99M
August 29, 2025	18.85	18.75	18.75	19.05	18.65	7.37M
August 28, 2025	18.35	18.75	18.75	18.8	18.35	3.92M
August 27, 2025	18.5	18.3	18.3	18.6	18.3	2.16M
August 26, 2025	18.2	18.45	18.45	18.55	18.2	5.59M
August 25, 2025	17.77	18.15	18.15	18.2	17.75	3.86M
August 22, 2025	17.35	17.85	17.85	17.9	17.35	5.07M
August 21, 2025	17.05	17.35	17.35	17.35	16.95	3.03M
August 20, 2025	17.1	17.1	17.1	17.2	16.93	2.9M
August 19, 2025	17.05	17.15	17.15	17.2	16.9	4.41M
August 18, 2025	17.05	17.1	17.1	17.25	16.9	4.45M
August 15, 2025	17	17.1	17.1	17.1	16.9	4.76M

Oxford Lane Capital Corp. (OXLC) NASDAQ