Canada markets closed

Oxford Lane Capital Corp. (OXLCM)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
24.99+0.02 (+0.09%)
At close: 04:00PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202424.9925.0024.9724.9924.993,304
May 02, 202424.9925.0024.9925.0025.00600
May 01, 202424.9724.9824.9524.9724.973,400
Apr 30, 202425.0025.0024.9524.9724.9710,300
Apr 29, 202424.9825.0024.9424.9724.974,400
Apr 26, 202424.9724.9924.9424.9924.991,900
Apr 25, 202424.9724.9824.9424.9524.955,900
Apr 24, 202424.9924.9924.9724.9724.972,700
Apr 23, 202424.9525.0024.9425.0025.002,300
Apr 22, 202424.9825.0024.9324.9324.932,900
Apr 19, 202424.9424.9424.9224.9324.931,800
Apr 18, 202425.0025.0024.9224.9624.96800
Apr 17, 202424.9524.9524.9224.9224.921,500
Apr 16, 202424.9125.0024.9124.9324.935,300
Apr 15, 202425.0525.0524.9024.9024.904,500
Apr 15, 20240.141 Dividend
Apr 12, 202425.0725.0725.0725.0724.93300
Apr 11, 202425.0625.0725.0525.0524.91800
Apr 10, 202425.0925.0925.0525.0924.953,000
Apr 09, 202425.0225.0625.0225.0624.923,600
Apr 08, 202425.0225.0525.0125.0224.882,500
Apr 05, 202425.0025.0425.0025.0424.901,600
Apr 04, 202425.0025.0225.0025.0224.881,700
Apr 03, 202425.0325.0525.0025.0024.861,800
Apr 02, 202425.0425.0525.0125.0424.903,100
Apr 01, 202425.0025.0524.9825.0524.915,400
Mar 28, 202425.0025.0325.0025.0324.891,400
Mar 27, 202425.0525.0625.0025.0024.862,800
Mar 26, 202425.0025.0525.0025.0324.894,800
Mar 25, 202424.9625.0324.9624.9724.839,700
Mar 22, 202425.0225.0224.9624.9624.822,200
Mar 21, 202425.0225.0324.9724.9724.831,300
Mar 20, 202425.0025.0124.9424.9624.822,400
Mar 19, 202424.9925.0424.9225.0424.902,300
Mar 18, 202424.9924.9924.9224.9324.7910,500
Mar 15, 202424.9724.9824.9524.9624.823,600
Mar 14, 202425.0125.1024.9825.0124.872,800
Mar 14, 20240.141 Dividend
Mar 13, 202425.0325.0625.0325.0624.781,300
Mar 12, 202425.0725.1025.0625.0624.781,400
Mar 11, 202425.0625.0625.0025.0224.7410,000
Mar 08, 202425.0325.0525.0325.0524.77400
Mar 07, 202425.0225.1025.0225.1024.821,700
Mar 06, 202425.0225.0425.0225.0324.755,100
Mar 05, 202425.0625.0625.0125.0124.736,400
Mar 04, 202425.0925.0925.0225.0724.792,400
Mar 01, 202425.0625.1125.0025.0524.777,700
Feb 29, 202425.0525.0524.9825.0024.7213,800
Feb 28, 202424.9525.0024.9424.9524.679,700
Feb 27, 202424.9524.9624.9424.9524.674,200
Feb 26, 202425.0025.0024.9424.9424.664,900
Feb 23, 202425.0225.0224.9324.9324.656,900
Feb 22, 202424.9324.9524.9324.9524.671,100
Feb 21, 202424.9325.0524.9324.9324.659,400
Feb 20, 202424.9524.9824.9124.9624.685,700
Feb 16, 202424.9224.9524.9224.9524.671,100
Feb 15, 202424.9524.9524.9524.9524.672,300
Feb 14, 202424.8724.9624.8724.9324.654,400
Feb 14, 20240.141 Dividend
Feb 13, 202424.9624.9624.9624.9624.54300
Feb 12, 202425.0025.0924.9524.9624.5420,300
Feb 09, 202425.0025.0124.9724.9724.5510,200
Feb 08, 202425.0025.0124.9924.9924.575,400
Feb 07, 202424.9924.9924.9824.9824.564,100
Feb 06, 202425.0025.0024.9825.0024.585,200
Feb 05, 202425.0225.0225.0025.0224.6015,800
Feb 02, 202425.0325.0525.0125.0224.6015,000
Feb 01, 202425.0925.0925.0325.0524.634,400
Jan 31, 202425.1025.1025.0125.0424.624,200
Jan 30, 202425.0425.0525.0125.0224.602,100
Jan 29, 202425.0125.0425.0125.0324.613,500
Jan 26, 202424.9925.0424.9925.0424.622,100
Jan 25, 202424.9925.0024.9924.9924.573,600
Jan 24, 202425.0025.0024.9625.0024.586,700
Jan 23, 202424.9524.9924.9524.9824.563,000
Jan 22, 202424.8725.0024.8624.9524.539,600
Jan 19, 202424.9425.0024.9324.9624.548,500
Jan 18, 202425.0525.0524.9324.9524.533,600
Jan 17, 202425.0025.0524.9725.0524.633,500
Jan 16, 202425.0425.0724.9324.9324.515,000
Jan 16, 20240.141 Dividend
Jan 12, 202425.0425.0925.0425.0924.535,800
Jan 11, 202425.0925.3025.0325.0624.5016,700
Jan 10, 202425.0325.1425.0225.1424.585,500
Jan 09, 202425.0325.0625.0125.0624.506,600
Jan 08, 202425.0125.0325.0025.0324.475,000
Jan 05, 202425.0125.0325.0125.0224.467,800
Jan 04, 202424.9925.0224.9925.0224.476,100
Jan 03, 202424.9624.9824.9424.9824.423,900
Jan 02, 202424.9424.9624.9424.9624.405,200
Dec 29, 202324.9724.9724.8824.9024.34700
Dec 28, 202324.8724.9224.8724.9024.355,500
Dec 27, 202324.9024.9024.8524.9024.3421,800
Dec 26, 202324.8524.9024.8524.8924.346,800
Dec 22, 202324.8924.9024.8524.8524.301,700
Dec 21, 202324.8724.8924.7824.8924.335,200
Dec 20, 202324.8624.8924.8124.8424.295,300
Dec 19, 202324.8124.9024.8024.8124.262,400
Dec 18, 202324.7524.8424.7524.8124.262,300
Dec 15, 202324.9024.9024.8024.9024.343,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...