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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24.55	24.55	24.55	24.58	24.5	28,608
February 19, 2026	24.5	24.55	24.55	24.58	24.5	24,039
February 18, 2026	24.47	24.5	24.5	24.56	24.47	16,000
February 17, 2026	24.64	24.5	24.5	24.71	24.46	35,600
February 13, 2026	24.51	24.61	24.61	24.65	24.5	3,088
February 12, 2026	24.75	24.69	24.56	24.75	24.69	2,542
February 11, 2026	24.79	24.63	24.5	24.79	24.63	20,213
February 10, 2026	24.78	24.73	24.6	24.78	24.71	1,245
February 09, 2026	24.78	24.78	24.65	24.78	24.78	300
February 06, 2026	24.7	24.75	24.62	24.77	24.66	4,100
February 05, 2026	24.68	24.71	24.58	24.75	24.63	5,800
February 04, 2026	24.7	24.72	24.59	24.75	24.68	4,818
February 03, 2026	24.76	24.69	24.56	24.8	24.62	7,945
February 02, 2026	24.66	24.7	24.57	24.72	24.66	9,300
January 30, 2026	24.64	24.67	24.67	24.73	24.6	15,900
January 29, 2026	24.73	24.75	24.75	24.75	24.73	3,134
January 28, 2026	24.72	24.7	24.7	24.73	24.7	14,911
January 27, 2026	24.74	24.71	24.71	24.74	24.66	2,142
January 26, 2026	24.79	24.73	24.73	24.79	24.73	5,900
January 23, 2026	24.7	24.76	24.76	24.76	24.67	7,546
January 22, 2026	24.7	24.72	24.72	24.74	24.67	5,544
January 21, 2026	24.6	24.69	24.69	24.7	24.58	9,616
January 20, 2026	24.61	24.59	24.59	24.63	24.56	4,013
January 16, 2026	24.63	24.63	24.63	24.63	24.6	1,500
January 15, 2026	24.69	24.7	24.7	24.72	24.69	26,800
January 14, 2026	24.62	24.69	24.69	24.7	24.62	4,759
January 13, 2026	24.69	24.66	24.66	24.69	24.65	2,517
January 12, 2026	24.58	24.64	24.64	24.69	24.58	3,037
January 09, 2026	24.58	24.58	24.58	24.58	24.58	1,616
January 08, 2026	24.68	24.63	24.63	24.69	24.6	5,900
January 07, 2026	24.65	24.66	24.66	24.7	24.55	3,600
January 06, 2026	24.66	24.68	24.68	24.68	24.64	1,833
January 05, 2026	24.68	24.68	24.68	24.68	24.55	5,724
January 02, 2026	24.66	24.68	24.68	24.68	24.62	10,420
December 31, 2025	24.6	24.6	24.6	24.66	24.51	14,612
December 30, 2025	24.55	24.56	24.56	24.67	24.52	10,700
December 29, 2025	24.62	24.68	24.68	24.68	24.51	8,400
December 26, 2025	24.64	24.66	24.66	24.7	24.64	2,835
December 24, 2025	24.67	24.67	24.67	24.67	24.67	204
December 23, 2025	24.65	24.65	24.65	24.65	24.64	2,810
December 22, 2025	24.6	24.65	24.65	24.65	24.55	5,419
December 19, 2025	24.5	24.5	24.5	24.55	24.5	2,614
December 18, 2025	24.53	24.55	24.55	24.61	24.38	6,346
December 17, 2025	24.46	24.54	24.54	24.54	24.41	4,000
December 16, 2025	24.68	24.59	24.46	24.69	24.59	10,526
December 15, 2025	24.63	24.68	24.55	24.69	24.56	9,546
December 12, 2025	24.59	24.54	24.54	24.59	24.54	1,298
December 11, 2025	24.6	24.6	24.6	24.63	24.54	8,700
December 10, 2025	24.69	24.6	24.6	24.69	24.57	6,600
December 09, 2025	24.6	24.69	24.69	24.69	24.6	6,800
December 08, 2025	24.61	24.65	24.65	24.65	24.6	4,000
December 05, 2025	24.63	24.63	24.63	24.65	24.63	1,608
December 04, 2025	24.63	24.62	24.62	24.65	24.62	2,367
December 03, 2025	24.6	24.62	24.62	24.63	24.6	1,405
December 02, 2025	24.58	24.6	24.6	24.64	24.57	1,200
December 01, 2025	24.57	24.57	24.57	24.57	24.57	1,304
November 28, 2025	24.64	24.52	24.52	24.64	24.52	1,406
November 26, 2025	24.44	24.44	24.44	24.44	24.44	335
November 25, 2025	24.45	24.5	24.5	24.5	24.4	5,300
November 24, 2025	24.39	24.43	24.43	24.43	24.38	7,800

Oxford Lane Capital Corp. (OXLCP) NASDAQ