Oxford Lane Capital Corp. - Closed End Fund (OXLC)
4.5300
+0.0600 (1.34%)
NASDAQ · Last Trade: Jun 1st, 1:34 PM EDT
Historical Prices For Oxford Lane Capital Corp. - Closed End Fund (OXLC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/30/2025 | 4.49 | 4.54 | 4.48 | 4.53 | 5,255,529 | 4.53 |
| 5/29/2025 | 4.41 | 4.48 | 4.40 | 4.47 | 13,333,577 | 4.47 |
| 5/28/2025 | 4.40 | 4.40 | 4.37 | 4.39 | 4,004,468 | 4.39 |
| 5/27/2025 | 4.45 | 4.48 | 4.37 | 4.39 | 6,449,492 | 4.39 |
| 5/23/2025 | 4.45 | 4.47 | 4.42 | 4.43 | 4,849,633 | 4.43 |
| 5/22/2025 | 4.56 | 4.56 | 4.46 | 4.48 | 6,103,992 | 4.48 |
| 5/21/2025 | 4.67 | 4.67 | 4.55 | 4.56 | 8,207,479 | 4.56 |
| 5/20/2025 | 4.65 | 4.73 | 4.64 | 4.71 | 4,337,505 | 4.71 |
| 5/19/2025 | 4.65 | 4.77 | 4.54 | 4.72 | 12,573,880 | 4.72 |
| 5/16/2025 | 4.88 | 4.91 | 4.84 | 4.88 | 4,344,678 | 4.88 |
| 5/15/2025 | 4.93 | 4.98 | 4.92 | 4.96 | 5,226,649 | 4.87 |
| 5/14/2025 | 4.93 | 4.95 | 4.89 | 4.93 | 5,058,169 | 4.84 |
| 5/13/2025 | 4.85 | 4.92 | 4.83 | 4.90 | 5,957,738 | 4.81 |
| 5/12/2025 | 4.87 | 4.89 | 4.81 | 4.83 | 4,941,533 | 4.74 |
| 5/09/2025 | 4.77 | 4.78 | 4.75 | 4.78 | 2,972,524 | 4.69 |
| 5/08/2025 | 4.76 | 4.76 | 4.69 | 4.74 | 3,748,814 | 4.65 |
| 5/07/2025 | 4.72 | 4.76 | 4.71 | 4.74 | 2,936,927 | 4.65 |
| 5/06/2025 | 4.67 | 4.71 | 4.64 | 4.71 | 4,683,139 | 4.62 |
| 5/05/2025 | 4.71 | 4.72 | 4.66 | 4.68 | 4,821,100 | 4.60 |
| 5/02/2025 | 4.70 | 4.73 | 4.67 | 4.72 | 3,291,024 | 4.63 |
| 5/01/2025 | 4.68 | 4.72 | 4.64 | 4.65 | 3,269,086 | 4.57 |
| 4/30/2025 | 4.60 | 4.65 | 4.56 | 4.65 | 5,291,548 | 4.57 |
| 4/29/2025 | 4.62 | 4.64 | 4.60 | 4.64 | 2,674,228 | 4.56 |
| 4/28/2025 | 4.59 | 4.61 | 4.56 | 4.61 | 2,746,850 | 4.53 |
| 4/25/2025 | 4.55 | 4.58 | 4.51 | 4.57 | 3,049,552 | 4.49 |
| 4/24/2025 | 4.50 | 4.57 | 4.49 | 4.54 | 3,673,256 | 4.46 |
| 4/23/2025 | 4.49 | 4.55 | 4.45 | 4.48 | 3,140,856 | 4.40 |
| 4/22/2025 | 4.31 | 4.40 | 4.30 | 4.38 | 3,098,070 | 4.30 |
| 4/21/2025 | 4.37 | 4.39 | 4.23 | 4.27 | 5,911,373 | 4.19 |
| 4/17/2025 | 4.42 | 4.48 | 4.37 | 4.38 | 3,423,564 | 4.30 |
| 4/16/2025 | 4.43 | 4.47 | 4.40 | 4.42 | 4,227,542 | 4.34 |
| 4/15/2025 | 4.50 | 4.59 | 4.47 | 4.55 | 6,066,184 | 4.38 |
| 4/14/2025 | 4.55 | 4.59 | 4.41 | 4.47 | 6,236,986 | 4.30 |
| 4/11/2025 | 4.40 | 4.51 | 4.34 | 4.43 | 5,334,575 | 4.26 |
| 4/10/2025 | 4.59 | 4.60 | 4.37 | 4.40 | 9,328,692 | 4.23 |
| 4/09/2025 | 4.33 | 4.76 | 4.23 | 4.69 | 12,407,392 | 4.51 |
| 4/08/2025 | 4.52 | 4.56 | 4.28 | 4.34 | 8,509,380 | 4.18 |
| 4/07/2025 | 4.10 | 4.38 | 3.91 | 4.31 | 13,217,720 | 4.15 |
| 4/04/2025 | 4.55 | 4.60 | 4.31 | 4.34 | 12,779,731 | 4.18 |
| 4/03/2025 | 4.74 | 4.79 | 4.62 | 4.68 | 10,158,065 | 4.50 |
| 4/02/2025 | 4.81 | 4.95 | 4.79 | 4.94 | 20,340,189 | 4.75 |
| 4/01/2025 | 4.72 | 4.83 | 4.71 | 4.81 | 5,266,795 | 4.63 |
| 3/31/2025 | 4.65 | 4.72 | 4.54 | 4.72 | 5,379,751 | 4.54 |
| 3/28/2025 | 4.65 | 4.69 | 4.61 | 4.65 | 3,138,889 | 4.48 |
| 3/27/2025 | 4.61 | 4.67 | 4.58 | 4.66 | 2,484,383 | 4.48 |
| 3/26/2025 | 4.68 | 4.68 | 4.56 | 4.61 | 3,652,616 | 4.44 |
| 3/25/2025 | 4.61 | 4.69 | 4.61 | 4.66 | 2,999,946 | 4.48 |
| 3/24/2025 | 4.63 | 4.75 | 4.58 | 4.60 | 7,023,925 | 4.43 |
| 3/21/2025 | 4.44 | 4.63 | 4.42 | 4.57 | 8,647,572 | 4.40 |
| 3/20/2025 | 4.26 | 4.39 | 4.18 | 4.37 | 6,741,340 | 4.20 |
| 3/19/2025 | 4.49 | 4.50 | 4.01 | 4.30 | 32,083,141 | 4.14 |
| 3/18/2025 | 4.66 | 4.68 | 4.48 | 4.49 | 12,507,571 | 4.32 |
| 3/17/2025 | 4.73 | 4.74 | 4.66 | 4.67 | 8,054,211 | 4.49 |
| 3/14/2025 | 4.83 | 4.84 | 4.78 | 4.79 | 6,983,210 | 4.52 |
| 3/13/2025 | 4.88 | 4.90 | 4.77 | 4.78 | 7,254,067 | 4.51 |
| 3/12/2025 | 4.73 | 4.88 | 4.68 | 4.85 | 10,902,126 | 4.58 |
| 3/11/2025 | 5.02 | 5.02 | 4.67 | 4.69 | 28,692,570 | 4.43 |
| 3/10/2025 | 5.02 | 5.03 | 4.99 | 5.00 | 7,969,776 | 4.72 |
| 3/07/2025 | 5.02 | 5.04 | 5.00 | 5.03 | 5,978,444 | 4.75 |
| 3/06/2025 | 5.03 | 5.03 | 5.00 | 5.01 | 4,953,225 | 4.73 |
| 3/05/2025 | 5.03 | 5.04 | 5.02 | 5.03 | 4,864,278 | 4.75 |
| 3/04/2025 | 5.04 | 5.04 | 4.99 | 5.02 | 8,957,866 | 4.74 |
| 3/03/2025 | 5.09 | 5.09 | 5.04 | 5.04 | 6,736,683 | 4.76 |