Oxford Lane Capital Corp. (OXLC)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 5.12 | 5.15 | 5.11 | 5.15 | 5.15 | 1,811,438 |
| May 02, 2024 | 5.08 | 5.10 | 5.08 | 5.10 | 5.10 | 1,203,100 |
| May 01, 2024 | 5.00 | 5.08 | 4.99 | 5.07 | 5.07 | 1,791,200 |
| Apr 30, 2024 | 5.00 | 5.01 | 4.97 | 4.99 | 4.99 | 2,127,400 |
| Apr 29, 2024 | 5.00 | 5.02 | 4.99 | 4.99 | 4.99 | 1,885,000 |
| Apr 26, 2024 | 4.98 | 4.99 | 4.97 | 4.98 | 4.98 | 1,627,800 |
| Apr 25, 2024 | 4.98 | 4.99 | 4.95 | 4.96 | 4.96 | 1,253,600 |
| Apr 24, 2024 | 4.97 | 4.98 | 4.96 | 4.97 | 4.97 | 1,544,600 |
| Apr 23, 2024 | 4.97 | 4.99 | 4.95 | 4.96 | 4.96 | 1,582,100 |
| Apr 22, 2024 | 4.96 | 4.99 | 4.95 | 4.96 | 4.96 | 2,084,100 |
| Apr 19, 2024 | 4.99 | 5.01 | 4.95 | 4.96 | 4.96 | 1,836,900 |
| Apr 18, 2024 | 5.02 | 5.03 | 4.99 | 4.99 | 4.99 | 1,798,100 |
| Apr 17, 2024 | 5.03 | 5.03 | 5.01 | 5.02 | 5.02 | 1,245,200 |
| Apr 16, 2024 | 4.97 | 5.03 | 4.95 | 5.02 | 5.02 | 1,802,700 |
| Apr 15, 2024 | 5.02 | 5.03 | 4.95 | 4.97 | 4.97 | 3,269,800 |
| Apr 15, 2024 | 0.08 Dividend | |||||
| Apr 12, 2024 | 5.11 | 5.12 | 5.03 | 5.06 | 4.98 | 5,584,100 |
| Apr 11, 2024 | 5.13 | 5.14 | 5.10 | 5.11 | 5.03 | 2,609,100 |
| Apr 10, 2024 | 5.12 | 5.14 | 5.10 | 5.10 | 5.02 | 2,730,700 |
| Apr 09, 2024 | 5.15 | 5.16 | 5.12 | 5.13 | 5.05 | 2,051,700 |
| Apr 08, 2024 | 5.16 | 5.17 | 5.13 | 5.14 | 5.06 | 2,338,700 |
| Apr 05, 2024 | 5.11 | 5.15 | 5.11 | 5.14 | 5.06 | 1,372,600 |
| Apr 04, 2024 | 5.11 | 5.15 | 5.09 | 5.10 | 5.02 | 1,820,700 |
| Apr 03, 2024 | 5.09 | 5.11 | 5.08 | 5.09 | 5.01 | 4,909,200 |
| Apr 02, 2024 | 5.06 | 5.11 | 5.05 | 5.08 | 5.00 | 2,209,700 |
| Apr 01, 2024 | 5.10 | 5.11 | 5.07 | 5.07 | 4.99 | 2,398,200 |
| Mar 28, 2024 | 5.11 | 5.12 | 5.06 | 5.08 | 5.00 | 2,429,100 |
| Mar 27, 2024 | 5.08 | 5.11 | 5.07 | 5.08 | 5.00 | 1,560,600 |
| Mar 26, 2024 | 5.09 | 5.11 | 5.05 | 5.06 | 4.98 | 1,721,300 |
| Mar 25, 2024 | 5.10 | 5.11 | 5.08 | 5.08 | 5.00 | 1,755,900 |
| Mar 22, 2024 | 5.07 | 5.09 | 5.06 | 5.08 | 5.00 | 1,676,600 |
| Mar 21, 2024 | 5.05 | 5.09 | 5.05 | 5.06 | 4.98 | 1,926,700 |
| Mar 20, 2024 | 5.02 | 5.06 | 5.00 | 5.04 | 4.96 | 2,376,200 |
| Mar 19, 2024 | 5.04 | 5.05 | 5.01 | 5.02 | 4.94 | 2,011,800 |
| Mar 18, 2024 | 5.07 | 5.07 | 5.03 | 5.04 | 4.96 | 1,495,000 |
| Mar 15, 2024 | 5.04 | 5.08 | 5.04 | 5.06 | 4.98 | 1,090,700 |
| Mar 14, 2024 | 5.07 | 5.09 | 5.00 | 5.03 | 4.95 | 2,992,600 |
| Mar 14, 2024 | 0.08 Dividend | |||||
| Mar 13, 2024 | 5.18 | 5.19 | 5.15 | 5.15 | 4.99 | 2,409,900 |
| Mar 12, 2024 | 5.17 | 5.18 | 5.12 | 5.16 | 5.00 | 2,275,700 |
| Mar 11, 2024 | 5.19 | 5.20 | 5.15 | 5.16 | 5.00 | 2,328,900 |
| Mar 08, 2024 | 5.23 | 5.26 | 5.15 | 5.18 | 5.02 | 2,843,200 |
| Mar 07, 2024 | 5.19 | 5.25 | 5.18 | 5.24 | 5.08 | 1,903,000 |
| Mar 06, 2024 | 5.16 | 5.19 | 5.16 | 5.18 | 5.02 | 1,117,500 |
| Mar 05, 2024 | 5.17 | 5.18 | 5.13 | 5.15 | 4.99 | 1,266,600 |
| Mar 04, 2024 | 5.19 | 5.23 | 5.12 | 5.15 | 4.99 | 1,909,700 |
| Mar 01, 2024 | 5.10 | 5.21 | 5.09 | 5.16 | 5.00 | 2,783,200 |
| Feb 29, 2024 | 5.08 | 5.11 | 5.05 | 5.09 | 4.93 | 2,383,900 |
| Feb 28, 2024 | 5.06 | 5.08 | 5.04 | 5.05 | 4.89 | 1,327,100 |
| Feb 27, 2024 | 5.07 | 5.08 | 5.03 | 5.06 | 4.90 | 2,026,100 |
| Feb 26, 2024 | 5.09 | 5.10 | 5.06 | 5.07 | 4.91 | 1,807,600 |
| Feb 23, 2024 | 5.07 | 5.10 | 5.07 | 5.09 | 4.93 | 1,324,100 |
| Feb 22, 2024 | 5.08 | 5.09 | 5.05 | 5.06 | 4.90 | 1,753,700 |
| Feb 21, 2024 | 5.06 | 5.07 | 5.05 | 5.05 | 4.89 | 1,747,300 |
| Feb 20, 2024 | 5.07 | 5.10 | 5.07 | 5.09 | 4.93 | 1,383,600 |
| Feb 16, 2024 | 5.11 | 5.13 | 5.07 | 5.09 | 4.93 | 1,739,100 |
| Feb 15, 2024 | 5.13 | 5.16 | 5.10 | 5.12 | 4.96 | 1,871,300 |
| Feb 14, 2024 | 5.17 | 5.20 | 5.09 | 5.13 | 4.97 | 4,964,000 |
| Feb 14, 2024 | 0.08 Dividend | |||||
| Feb 13, 2024 | 5.33 | 5.34 | 5.24 | 5.27 | 5.03 | 3,641,600 |
| Feb 12, 2024 | 5.37 | 5.41 | 5.32 | 5.34 | 5.10 | 2,999,100 |
| Feb 09, 2024 | 5.41 | 5.41 | 5.33 | 5.36 | 5.11 | 2,290,600 |
| Feb 08, 2024 | 5.33 | 5.40 | 5.31 | 5.39 | 5.14 | 1,769,000 |
| Feb 07, 2024 | 5.30 | 5.33 | 5.29 | 5.32 | 5.08 | 1,190,800 |
| Feb 06, 2024 | 5.27 | 5.31 | 5.26 | 5.30 | 5.06 | 1,069,200 |
| Feb 05, 2024 | 5.31 | 5.31 | 5.26 | 5.28 | 5.04 | 1,330,700 |
| Feb 02, 2024 | 5.24 | 5.32 | 5.22 | 5.32 | 5.08 | 1,974,800 |
| Feb 01, 2024 | 5.16 | 5.28 | 5.14 | 5.24 | 5.00 | 1,970,600 |
| Jan 31, 2024 | 5.19 | 5.22 | 5.11 | 5.12 | 4.89 | 2,093,200 |
| Jan 30, 2024 | 5.28 | 5.29 | 5.17 | 5.18 | 4.94 | 2,036,200 |
| Jan 29, 2024 | 5.22 | 5.30 | 5.19 | 5.28 | 5.04 | 1,824,400 |
| Jan 26, 2024 | 5.19 | 5.23 | 5.18 | 5.20 | 4.96 | 1,587,700 |
| Jan 25, 2024 | 5.17 | 5.23 | 5.16 | 5.21 | 4.97 | 1,421,700 |
| Jan 24, 2024 | 5.15 | 5.19 | 5.15 | 5.18 | 4.94 | 1,235,400 |
| Jan 23, 2024 | 5.15 | 5.17 | 5.13 | 5.16 | 4.92 | 1,175,100 |
| Jan 22, 2024 | 5.09 | 5.15 | 5.09 | 5.14 | 4.90 | 1,613,800 |
| Jan 19, 2024 | 5.10 | 5.11 | 5.07 | 5.09 | 4.86 | 1,329,400 |
| Jan 18, 2024 | 5.08 | 5.10 | 5.06 | 5.09 | 4.86 | 1,006,400 |
| Jan 17, 2024 | 5.08 | 5.10 | 5.05 | 5.07 | 4.84 | 1,459,500 |
| Jan 16, 2024 | 5.04 | 5.12 | 5.01 | 5.10 | 4.87 | 2,873,100 |
| Jan 16, 2024 | 0.08 Dividend | |||||
| Jan 12, 2024 | 5.11 | 5.14 | 5.09 | 5.09 | 4.78 | 2,524,800 |
| Jan 11, 2024 | 5.12 | 5.13 | 5.07 | 5.10 | 4.79 | 1,632,700 |
| Jan 10, 2024 | 5.12 | 5.16 | 5.11 | 5.13 | 4.82 | 1,852,100 |
| Jan 09, 2024 | 5.10 | 5.16 | 5.07 | 5.13 | 4.82 | 2,038,700 |
| Jan 08, 2024 | 5.07 | 5.10 | 5.04 | 5.10 | 4.79 | 2,355,200 |
| Jan 05, 2024 | 5.02 | 5.06 | 5.01 | 5.06 | 4.75 | 1,720,800 |
| Jan 04, 2024 | 4.98 | 5.05 | 4.98 | 5.04 | 4.73 | 1,758,800 |
| Jan 03, 2024 | 4.98 | 4.98 | 4.94 | 4.97 | 4.67 | 1,710,500 |
| Jan 02, 2024 | 4.93 | 4.99 | 4.92 | 4.97 | 4.67 | 1,840,900 |
| Dec 29, 2023 | 4.96 | 4.97 | 4.90 | 4.94 | 4.64 | 1,777,900 |
| Dec 28, 2023 | 4.96 | 4.98 | 4.92 | 4.94 | 4.64 | 1,679,400 |
| Dec 27, 2023 | 4.92 | 4.97 | 4.92 | 4.96 | 4.66 | 1,691,700 |
| Dec 26, 2023 | 4.89 | 4.94 | 4.88 | 4.93 | 4.63 | 1,804,600 |
| Dec 22, 2023 | 4.88 | 4.91 | 4.86 | 4.88 | 4.58 | 1,775,300 |
| Dec 21, 2023 | 4.84 | 4.89 | 4.83 | 4.88 | 4.58 | 1,251,300 |
| Dec 20, 2023 | 4.88 | 4.88 | 4.83 | 4.84 | 4.55 | 2,001,400 |
| Dec 19, 2023 | 4.88 | 4.91 | 4.86 | 4.88 | 4.58 | 2,056,700 |
| Dec 18, 2023 | 4.85 | 4.89 | 4.83 | 4.87 | 4.57 | 1,574,600 |
| Dec 15, 2023 | 4.85 | 4.86 | 4.82 | 4.83 | 4.54 | 2,221,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.