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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	23.3	23.3	23.3	23.34	23.3	1,544
November 20, 2025	23.38	23.35	23.35	23.38	23.35	3,100
November 19, 2025	23.38	23.38	23.38	23.38	23.38	700
November 18, 2025	23.39	23.35	23.35	23.39	23.35	941
November 17, 2025	23.43	23.43	23.43	23.43	23.43	900
November 14, 2025	23.45	23.34	23.34	23.45	23.34	910
November 13, 2025	23.55	23.54	23.42	23.55	23.54	518
November 12, 2025	23.65	23.56	23.56	23.65	23.56	1,100
November 11, 2025	23.78	23.13	23.13	23.78	23.13	6,600
November 10, 2025	23.72	23.65	23.65	23.73	23.65	1,922
November 07, 2025	23.92	23.5	23.5	24.01	23.5	2,400
November 06, 2025	23.5	23.5	23.5	23.73	23.5	2,337
November 05, 2025	23.37	23.37	23.37	23.37	23.35	1,918
November 04, 2025	23.31	23.36	23.36	23.36	23.31	500
November 03, 2025	23.21	23.2	23.2	23.33	23.2	5,331
October 31, 2025	23.28	23.28	23.28	23.28	23.28	900
October 30, 2025	23.35	23.36	23.36	23.37	23.32	2,400
October 29, 2025	23.17	23.25	23.25	23.25	23.17	2,501
October 28, 2025	23.21	23.34	23.34	23.35	23.21	5,010
October 27, 2025	23.2	23.2	23.2	23.2	23.2	1
October 24, 2025	23.2	23.2	23.2	23.2	23.2	300
October 23, 2025	23.32	23.32	23.32	23.32	23.32	1,383
October 22, 2025	23.32	23.32	23.32	23.32	23.26	1,383
October 21, 2025	23.32	23.29	23.29	23.33	23.29	1,747
October 20, 2025	23.31	23.27	23.27	23.35	23.25	12,905
October 17, 2025	23.39	23.3	23.3	23.44	23.2	5,000
October 16, 2025	23.32	23.32	23.19	23.32	23.32	2
October 15, 2025	23.42	23.32	23.32	23.44	23.24	2,715
October 14, 2025	23.35	23.38	23.38	23.41	23.35	1,124
October 13, 2025	23.44	23.44	23.44	23.44	23.44	645
October 10, 2025	23.3	23.3	23.3	23.3	23.3	237
October 09, 2025	23.42	23.39	23.39	23.42	23.39	1,200
October 08, 2025	23.4	23.4	23.4	23.4	23.34	3,600
October 07, 2025	23.32	23.34	23.34	23.4	23.32	3,400
October 06, 2025	23.38	23.26	23.26	23.4	23.26	4,326
October 03, 2025	23.34	23.32	23.32	23.4	23.25	1,100
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

Oxford Lane Capital Corp. (OXLCO) NASDAQ