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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	24.4	24.42	24.42	24.42	24.4	729
November 20, 2025	24.4	24.41	24.41	24.42	24.4	810
November 19, 2025	24.43	24.36	24.36	24.44	24.36	1,325
November 18, 2025	24.38	24.45	24.45	24.45	24.36	1,419
November 17, 2025	24.44	24.44	24.44	24.47	24.42	10,500
November 14, 2025	24.47	24.46	24.46	24.47	24.4	3,500
November 13, 2025	24.58	24.53	24.4	24.58	24.53	4,811
November 12, 2025	24.6	24.55	24.42	24.66	24.55	13,200
November 11, 2025	24.72	24.58	24.45	24.75	24.55	24,500
November 10, 2025	24.57	24.73	24.6	24.73	24.57	11,400
November 07, 2025	24.41	24.6	24.6	24.6	24.41	2,400
November 06, 2025	24.41	24.41	24.41	24.41	24.41	831
November 05, 2025	24.54	24.58	24.58	24.65	24.54	9,400
November 04, 2025	24.54	24.54	24.54	24.54	24.53	10,330
November 03, 2025	24.54	24.54	24.54	24.57	24.53	3,116
October 31, 2025	24.52	24.54	24.54	24.55	24.52	2,536
October 30, 2025	24.49	24.48	24.48	24.55	24.48	22,409
October 29, 2025	24.45	24.46	24.46	24.46	24.45	717
October 28, 2025	24.48	24.45	24.45	24.48	24.45	2,200
October 27, 2025	24.5	24.45	24.45	24.5	24.45	6,039
October 24, 2025	24.37	24.44	24.44	24.44	24.37	14,200
October 23, 2025	24.36	24.38	24.38	24.4	24.36	6,500
October 22, 2025	24.39	24.4	24.4	24.41	24.35	19,400
October 21, 2025	24.42	24.41	24.41	24.43	24.41	7,000
October 20, 2025	24.48	24.47	24.47	24.51	24.46	2,841

Oxford Lane Capital Corp. (OXLCP) NASDAQ