Oxford Lane Capital Corp. (OXLCO) NASDAQ
23.25
-0.215(-0.92%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
23.25
-0.215(-0.92%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 23.38 | 23.25 | 23.25 | 23.39 | 23.25 | 2,359 |
| April 01, 2026 | 23.49 | 23.51 | 23.51 | 23.56 | 23.36 | 1,128 |
| March 31, 2026 | 23.36 | 23.47 | 23.47 | 23.5 | 23.36 | 1,129 |
| March 30, 2026 | 23.32 | 23.28 | 23.28 | 23.49 | 23.28 | 7,968 |
| March 27, 2026 | 23.3 | 23.3 | 23.3 | 23.3 | 23.3 | 567 |
| March 26, 2026 | 23.52 | 23.18 | 23.18 | 23.52 | 23.18 | 2,315 |
| March 25, 2026 | 23.32 | 23.25 | 23.25 | 23.32 | 23.24 | 1,272 |
| March 24, 2026 | 23.44 | 23.33 | 23.33 | 23.44 | 23.23 | 1,648 |
| March 23, 2026 | 23.42 | 23.21 | 23.21 | 23.48 | 23.2 | 2,296 |
| March 20, 2026 | 23.18 | 23.09 | 23.09 | 23.18 | 23.07 | 2,848 |
| March 19, 2026 | 23.16 | 23.18 | 23.18 | 23.18 | 23.16 | 1,832 |
| March 18, 2026 | 23.25 | 23.19 | 23.19 | 23.25 | 23.17 | 1,625 |
| March 17, 2026 | 23.24 | 23.15 | 23.15 | 23.24 | 23.09 | 1,537 |
| March 16, 2026 | 23.43 | 23.36 | 23.36 | 23.53 | 23.36 | 7,390 |
| March 13, 2026 | 23.55 | 23.76 | 23.76 | 23.76 | 23.55 | 30 |
| March 12, 2026 | 23.55 | 23.55 | 23.55 | 23.59 | 23.55 | 4,912 |
| March 11, 2026 | 23.68 | 23.53 | 23.53 | 23.7 | 23.53 | 4,173 |
| March 10, 2026 | 23.64 | 23.5 | 23.5 | 23.64 | 23.41 | 1,636 |
| March 09, 2026 | 23.5 | 23.55 | 23.55 | 23.64 | 23.36 | 6,341 |
| March 06, 2026 | 23.26 | 23.52 | 23.52 | 23.54 | 23.26 | 7,300 |
| March 05, 2026 | 23.26 | 23.42 | 23.42 | 23.49 | 23.2 | 7,500 |
| March 04, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 2,650 |
| March 03, 2026 | 23.3 | 23.27 | 23.27 | 23.3 | 23.27 | 1,013 |
| March 02, 2026 | 23.4 | 23.66 | 23.66 | 23.66 | 23.4 | 2,700 |
| February 27, 2026 | 23.32 | 23.43 | 23.43 | 23.54 | 23.32 | 3,800 |
| February 26, 2026 | 23.21 | 23.44 | 23.44 | 23.44 | 23.21 | 4,800 |
| February 25, 2026 | 23.45 | 23.25 | 23.25 | 23.48 | 23.25 | 3,328 |
| February 24, 2026 | 23.38 | 23.35 | 23.35 | 23.38 | 23.22 | 3,223 |
| February 23, 2026 | 23.32 | 23.23 | 23.23 | 23.32 | 23.12 | 3,500 |
| February 20, 2026 | 23.38 | 23.47 | 0 | 23.47 | 23.35 | 2,000 |
| February 19, 2026 | 23.21 | 23.37 | 0 | 23.37 | 23.15 | 3,436 |
| February 18, 2026 | 23.58 | 23.2 | 0 | 23.61 | 23.2 | 4,800 |
| February 17, 2026 | 23.7 | 23.7 | 0 | 23.7 | 23.7 | 64 |
| February 13, 2026 | 23.59 | 23.7 | 0 | 23.7 | 23.59 | 1,500 |
| February 12, 2026 | 23.56 | 23.79 | 0 | 23.79 | 23.56 | 2,000 |
| February 11, 2026 | 23.77 | 23.6 | 0 | 23.77 | 23.55 | 2,000 |
| February 10, 2026 | 23.77 | 23.64 | 0 | 23.77 | 23.57 | 2,600 |
| February 09, 2026 | 23.75 | 23.75 | 0 | 23.75 | 23.75 | 400 |
| February 06, 2026 | 23.71 | 23.72 | 0 | 23.72 | 23.71 | 1,100 |
| February 05, 2026 | 23.63 | 23.59 | 0 | 23.63 | 23.58 | 727 |
| February 04, 2026 | 23.55 | 23.78 | 0 | 23.78 | 23.53 | 600 |
| February 03, 2026 | 23.6 | 23.57 | 0 | 23.67 | 23.52 | 3,518 |
| February 02, 2026 | 23.6 | 23.7 | 0 | 23.7 | 23.58 | 2,307 |
| January 30, 2026 | 23.76 | 23.74 | 0 | 23.76 | 23.57 | 2,100 |
| January 29, 2026 | 23.57 | 23.77 | 0 | 23.8 | 23.57 | 1,448 |
| January 28, 2026 | 23.63 | 23.63 | 0 | 23.63 | 23.63 | 3 |
| January 27, 2026 | 23.71 | 23.63 | 0 | 23.71 | 23.63 | 1,840 |
| January 26, 2026 | 23.8 | 23.66 | 0 | 23.8 | 23.53 | 1,300 |
| January 23, 2026 | 23.62 | 23.7 | 0 | 23.71 | 23.62 | 9,000 |
| January 22, 2026 | 23.6 | 23.63 | 0 | 23.66 | 23.6 | 9,799 |
| January 21, 2026 | 23.65 | 23.6 | 0 | 23.65 | 23.52 | 1,123 |
| January 20, 2026 | 23.5 | 23.64 | 0 | 23.73 | 23.5 | 8,530 |
| January 16, 2026 | 23.63 | 23.7 | 0 | 23.7 | 23.61 | 1,500 |
| January 15, 2026 | 23.75 | 23.75 | 0 | 23.75 | 23.75 | 1,817 |
| January 14, 2026 | 23.75 | 23.75 | 0 | 23.75 | 23.68 | 1,139 |
| January 13, 2026 | 23.68 | 23.68 | 0 | 23.68 | 23.68 | 1,100 |
| January 12, 2026 | 23.61 | 23.67 | 0 | 23.68 | 23.61 | 1,200 |
| January 09, 2026 | 23.63 | 23.68 | 0 | 23.68 | 23.63 | 1,300 |
| January 08, 2026 | 23.64 | 23.64 | 0 | 23.64 | 23.64 | 800 |
| January 07, 2026 | 23.57 | 23.6 | 0 | 23.6 | 23.53 | 3,000 |