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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	23.37	23.37	23.37	23.37	23.37	1,200
October 01, 2025	23.39	23.33	23.33	23.39	23.21	7,358
September 30, 2025	23.36	23.37	23.37	23.43	23.34	5,374
September 29, 2025	23.36	23.35	23.35	23.36	23.35	3,102
September 26, 2025	23.36	23.2	23.2	23.36	23.2	2,200
September 25, 2025	23.31	23.36	23.36	23.36	23.31	2,615
September 24, 2025	23.25	23.25	23.25	23.25	23.25	8
September 23, 2025	23.33	23.25	23.25	23.4	23.23	32,500
September 22, 2025	23.31	23.23	23.23	23.31	23.23	1,400
September 19, 2025	23.11	23.2	23.2	23.2	23.11	1,532
September 18, 2025	23.2	23.17	23.17	23.2	23.17	644
September 17, 2025	23.26	23.23	23.23	23.3	23.23	2,500
September 16, 2025	23.26	23.26	23.26	23.26	23.26	249
September 15, 2025	23.37	23.26	23.14	23.37	23.26	3,100
September 12, 2025	23.32	23.32	23.32	23.32	23.32	227
September 11, 2025	23.4	23.4	23.4	23.4	23.4	501
September 10, 2025	23.35	23.32	23.32	23.42	23.32	2,008
September 09, 2025	23.39	23.42	23.42	23.42	23.3	884
September 08, 2025	23.33	23.33	23.33	23.33	23.33	1,031
September 05, 2025	23.32	23.32	23.32	23.43	23.27	3,300
September 04, 2025	23.3	23.39	23.39	23.39	23.3	1,100
September 03, 2025	23.43	23.45	23.45	23.45	23.43	1,135
September 02, 2025	23.44	23.34	23.34	23.44	23.25	569
August 29, 2025	23.45	23.45	23.45	23.45	23.45	16,708
August 28, 2025	23.45	23.45	23.45	23.45	23.45	16,708
August 27, 2025	23.3	23.45	23.45	23.45	23.3	16,710
August 26, 2025	23.28	23.28	23.28	23.28	23.22	11,180
August 25, 2025	23.28	23.27	23.27	23.31	23.25	20,900
August 22, 2025	23.28	23.23	23.23	23.37	23.07	16,300
August 21, 2025	23.28	23.28	23.28	23.28	23.25	900
August 20, 2025	23.08	23.2	23.2	23.2	23.08	1,657
August 19, 2025	22.99	22.99	22.99	22.99	22.99	433
August 18, 2025	23.25	23.27	23.27	23.28	22.95	2,500
August 15, 2025	23.28	23.28	23.28	23.28	23.28	337
August 14, 2025	23.24	23.28	23.15	23.28	23.24	1,426
August 13, 2025	23.25	23.25	23.13	23.25	23.15	15,144
August 12, 2025	23.13	23.25	23.13	23.25	23.13	3,600
August 11, 2025	23.1	23.2	23.08	23.27	23.08	2,100
August 08, 2025	23.1	23.13	23.13	23.39	23.1	4,400
August 07, 2025	23.17	23.1	23.1	23.2	23.08	3,100
August 06, 2025	23.27	23.27	23.27	23.27	23.27	300
August 05, 2025	23.4	23.4	23.4	23.4	23.4	1,300
August 04, 2025	23.05	23.4	23.4	23.41	23.05	9,961
August 01, 2025	23.19	23	23	23.2	23	8,400
July 31, 2025	23.44	23.31	23.31	23.44	23.31	1,400
July 30, 2025	23.17	23.27	23.27	23.4	23.17	2,900
July 29, 2025	23.28	23.25	23.25	23.3	23.17	1,394
July 28, 2025	23.17	23.31	23.31	23.31	23.17	900
July 25, 2025	23.2	23.2	23.2	23.2	23.2	1,900
July 24, 2025	23.2	23.2	23.2	23.2	23.2	1,405
July 23, 2025	23.27	23.27	23.27	23.27	23.27	53
July 22, 2025	23.27	23.27	23.27	23.27	23.27	514
July 21, 2025	23.27	23.16	23.16	23.32	23.16	2,500
July 18, 2025	23.46	23.46	23.46	23.46	23.46	2,534
July 17, 2025	23.4	23.4	23.4	23.4	23.29	1,603
July 16, 2025	23.26	23.26	23.14	23.26	23.26	0
July 15, 2025	23.25	23.26	23.14	23.4	23.22	4,500
July 14, 2025	23.4	23.25	23.13	23.4	23.25	1,200
July 11, 2025	23.22	23.22	23.1	23.22	23.22	152
July 10, 2025	23.3	23.4	23.4	23.4	23.24	29

Oxford Lane Capital Corp. (OXLCO) NASDAQ