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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	24.42	24.35	24.35	24.42	24.31	5,633
August 15, 2025	24.43	24.43	24.43	24.43	24.42	1,413
August 14, 2025	24.52	24.52	24.39	24.52	24.52	3,153
August 13, 2025	24.53	24.52	24.52	24.53	24.43	3,200
August 12, 2025	24.52	24.49	24.49	24.52	24.38	4,800
August 11, 2025	24.37	24.4	24.4	24.43	24.34	5,300
August 08, 2025	24.38	24.37	24.37	24.44	24.35	7,736
August 07, 2025	24.5	24.4	24.4	24.62	24.36	18,493
August 06, 2025	24.38	24.45	24.45	24.45	24.38	3,231
August 05, 2025	24.35	24.4	24.4	24.42	24.35	3,800
August 04, 2025	24.43	24.44	24.44	24.44	24.42	2,703
August 01, 2025	24.52	24.42	24.42	24.55	24.35	1,700
July 31, 2025	24.48	24.39	24.39	24.48	24.35	2,632
July 30, 2025	24.48	24.48	24.48	24.5	24.48	3,637
July 29, 2025	24.34	24.3	24.3	24.4	24.3	2,218
July 28, 2025	24.5	24.34	24.34	24.5	24.33	2,407
July 25, 2025	24.29	24.34	24.34	24.34	24.29	4,500
July 24, 2025	24.33	24.29	24.29	24.35	24.26	8,600
July 23, 2025	24.51	24.39	24.39	24.55	24.38	4,600
July 22, 2025	24.34	24.52	24.52	24.54	24.33	6,900
July 21, 2025	24.46	24.42	24.42	24.54	24.32	4,801
July 18, 2025	24.44	24.4	24.4	24.44	24.34	2,212
July 17, 2025	24.28	24.44	24.44	24.48	24.27	1,115
July 16, 2025	24.56	24.55	24.42	24.56	24.38	1,042
July 15, 2025	24.54	24.45	24.32	24.54	24.38	1,500
July 14, 2025	24.51	24.52	24.39	24.57	24.48	8,901
July 11, 2025	24.38	24.44	24.31	24.46	24.38	2,100
July 10, 2025	24.36	24.45	24.45	24.45	24.36	4,300
July 09, 2025	24.51	24.43	24.43	24.51	24.43	1,100
July 08, 2025	24.36	24.39	24.39	24.39	24.33	4,420
July 07, 2025	24.35	24.34	24.34	24.37	24.34	3,300
July 03, 2025	24.34	24.32	24.32	24.34	24.32	1,402
July 02, 2025	24.2	24.35	24.35	24.35	24.2	3,312
July 01, 2025	24.34	24.26	24.26	24.34	24.26	1,400
June 30, 2025	24.29	24.21	24.21	24.35	24.17	5,800
June 27, 2025	24.25	24.25	24.25	24.25	24.25	632
June 26, 2025	24.2	24.26	24.26	24.29	24.18	10,046
June 25, 2025	24.24	24.33	24.33	24.33	24.21	1,200
June 24, 2025	24.23	24.25	24.25	24.33	24.17	4,500
June 23, 2025	24.34	24.25	24.25	24.34	24.08	3,840
June 20, 2025	24.24	24.25	24.25	24.25	24.18	13,400
June 18, 2025	24.16	24.34	24.34	24.36	24.15	6,000
June 17, 2025	24.2	24.2	24.2	24.2	24.2	600
June 16, 2025	24.28	24.17	24.17	24.28	24.16	1,602
June 13, 2025	24.22	24.26	24.13	24.31	24.15	2,500
June 12, 2025	24.15	24.24	24.11	24.24	24.15	920
June 11, 2025	24.2	24.28	24.15	24.29	24.2	1,765
June 10, 2025	24.28	24.3	24.17	24.3	24.17	3,048
June 09, 2025	24.37	24.17	24.04	24.37	24.17	8,110
June 06, 2025	24.28	24.38	24.25	24.38	24.28	721
June 05, 2025	24.27	24.29	24.16	24.29	24.17	624
June 04, 2025	24.32	24.27	24.14	24.32	24.17	3,300
June 03, 2025	24.21	24.25	24.12	24.25	24.21	507
June 02, 2025	24.21	24.18	24.05	24.21	24.18	1,254
May 30, 2025	24.22	24.23	24.1	24.24	24.2	2,017
May 29, 2025	24.2	24.21	24.08	24.24	24.2	1,930
May 28, 2025	24.37	24.15	24.15	24.37	24.15	1,538
May 27, 2025	24.3	24.27	24.27	24.3	24.27	839
May 23, 2025	24.2	24.3	24.3	24.3	24.2	1,485
May 22, 2025	24.17	24.28	24.28	24.28	24.17	6,400

Oxford Lane Capital Corp. (OXLCP) NASDAQ