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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	24.46	24.42	24.42	24.46	24.4	5,400
October 16, 2025	24.49	24.55	24.42	24.55	24.48	7,100
October 15, 2025	24.57	24.54	24.41	24.58	24.49	4,900
October 14, 2025	24.48	24.48	24.35	24.49	24.46	1,800
October 13, 2025	24.48	24.54	24.41	24.54	24.48	1,400
October 10, 2025	24.47	24.47	24.34	24.47	24.47	4,285
October 09, 2025	24.57	24.47	24.34	24.57	24.46	4,300
October 08, 2025	24.55	24.57	24.44	24.57	24.55	1,600
October 07, 2025	24.5	24.51	24.38	24.59	24.5	4,000
October 06, 2025	24.54	24.57	24.44	24.57	24.54	8,600
October 03, 2025	24.56	24.56	24.56	24.58	24.54	3,045
October 02, 2025	24.59	24.56	24.56	24.59	24.56	600
October 01, 2025	24.55	24.54	24.54	24.55	24.52	7,616
September 30, 2025	24.53	24.52	24.52	24.54	24.51	5,800
September 29, 2025	24.52	24.51	24.51	24.54	24.5	13,200
September 26, 2025	24.42	24.53	24.53	24.53	24.42	42,634
September 25, 2025	24.36	24.42	24.42	24.48	24.34	68,800
September 24, 2025	24.39	24.41	24.41	24.41	24.36	9,500
September 23, 2025	24.37	24.39	24.39	24.39	24.35	14,700
September 22, 2025	24.37	24.36	24.36	24.38	24.33	33,990
September 19, 2025	24.4	24.37	24.37	24.4	24.36	1,016
September 18, 2025	24.31	24.37	24.37	24.38	24.31	6,300
September 17, 2025	24.29	24.37	24.37	24.4	24.29	21,924
September 16, 2025	24.34	24.37	24.37	24.39	24.33	5,600
September 15, 2025	24.36	24.4	24.27	24.48	24.35	6,529
September 12, 2025	24.38	24.4	24.26	24.4	24.38	5,634
September 11, 2025	24.4	24.4	24.27	24.97	24.1	65,500

Oxford Lane Capital Corp. (OXLCP) NASDAQ