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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	23.38	23.47	23.47	23.5	23.38	1,181
February 19, 2026	23.21	23.37	23.37	23.37	23.15	3,436
February 18, 2026	23.58	23.2	23.2	23.61	23.2	4,800
February 17, 2026	23.7	23.7	23.7	23.7	23.7	64
February 13, 2026	23.59	23.7	23.7	23.7	23.59	1,500
February 12, 2026	23.56	23.79	23.67	23.79	23.56	2,000
February 11, 2026	23.77	23.6	23.6	23.77	23.55	1,978
February 10, 2026	23.77	23.64	23.64	23.77	23.57	2,600
February 09, 2026	23.75	23.75	23.75	23.75	23.75	400
February 06, 2026	23.71	23.72	23.72	23.72	23.71	1,100
February 05, 2026	23.63	23.59	23.59	23.63	23.58	727
February 04, 2026	23.55	23.78	23.78	23.78	23.53	600
February 03, 2026	23.6	23.57	23.57	23.67	23.52	3,518
February 02, 2026	23.6	23.7	23.7	23.7	23.58	2,307
January 30, 2026	23.76	23.74	23.74	23.76	23.57	2,100
January 29, 2026	23.57	23.77	23.77	23.8	23.57	1,448
January 28, 2026	23.63	23.63	23.63	23.63	23.63	3
January 27, 2026	23.71	23.63	23.63	23.71	23.63	1,840
January 26, 2026	23.8	23.66	23.66	23.8	23.53	1,300
January 23, 2026	23.62	23.7	23.7	23.71	23.62	9,000
January 22, 2026	23.6	23.63	23.63	23.66	23.6	9,799
January 21, 2026	23.65	23.6	23.6	23.65	23.52	1,123
January 20, 2026	23.5	23.64	23.64	23.73	23.5	8,530
January 16, 2026	23.63	23.7	23.7	23.7	23.61	1,500
January 15, 2026	23.75	23.75	23.75	23.75	23.75	1,817
January 14, 2026	23.75	23.75	23.75	23.75	23.68	1,139
January 13, 2026	23.68	23.68	23.68	23.68	23.68	1,043
January 12, 2026	23.61	23.67	23.67	23.68	23.61	1,200
January 09, 2026	23.63	23.68	23.68	23.68	23.63	1,300
January 08, 2026	23.64	23.64	23.64	23.64	23.64	800
January 07, 2026	23.57	23.6	23.6	23.6	23.53	3,000
January 06, 2026	23.45	23.57	23.57	23.57	23.45	168
January 05, 2026	23.57	23.57	23.57	23.57	23.46	4,735
January 02, 2026	23.57	23.56	23.56	23.57	23.51	3,125
December 31, 2025	23.76	23.4	23.4	23.76	23.36	13,308
December 30, 2025	23.56	23.75	23.75	23.75	23.56	7,200
December 29, 2025	23.52	23.56	23.56	23.57	23.52	5,300
December 26, 2025	23.57	23.5	23.5	23.57	23.5	1,100
December 24, 2025	23.57	23.51	23.51	23.57	23.5	216
December 23, 2025	23.47	23.56	23.56	23.57	23.37	41,936
December 22, 2025	23.45	23.48	23.48	23.57	23.45	51,900
December 19, 2025	23.45	23.45	23.45	23.45	23.45	800
December 18, 2025	23.4	23.4	23.4	23.54	23.4	11,600
December 17, 2025	23.39	23.4	23.4	23.4	23.39	613
December 16, 2025	23.46	23.42	23.29	23.46	23.42	2,317
December 15, 2025	23.43	23.37	23.25	23.78	23.37	12,400
December 12, 2025	23.48	23.44	23.31	23.52	23.44	2,209
December 11, 2025	23.39	23.44	23.31	23.44	23.39	3,113
December 10, 2025	23.31	23.4	23.28	23.4	23.31	2,500
December 09, 2025	23.52	23.49	23.36	23.52	23.49	800
December 08, 2025	23.35	23.35	23.23	23.38	23.35	3,138
December 05, 2025	23.52	23.52	23.52	23.52	23.52	4
December 04, 2025	23.3	23.5	23.5	23.5	23.3	19,458
December 03, 2025	23.45	23.43	23.43	23.45	23.43	900
December 02, 2025	23.43	23.51	23.51	23.51	23.43	5,812
December 01, 2025	23.31	23.45	23.45	23.52	23.31	2,400
November 28, 2025	23.34	23.34	23.34	23.34	23.34	207
November 26, 2025	23.38	23.36	23.36	23.38	23.36	2,516
November 25, 2025	23.31	23.32	23.32	23.38	23.31	1,500
November 24, 2025	23.26	23.38	23.38	23.38	23.26	2,536

Oxford Lane Capital Corp. (OXLCO) NASDAQ