Canada markets closed

Oxford Lane Capital Corp. (OXLCO)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
22.30+0.05 (+0.22%)
At close: 04:00PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202422.2522.3922.2522.3022.301,813
May 02, 202422.2522.2522.2522.2522.25-
May 01, 202422.2522.2522.2522.2522.251,800
Apr 30, 202422.3322.3322.2022.2022.20700
Apr 29, 202422.2922.3622.2722.2722.271,500
Apr 26, 202422.0422.1922.0422.1922.19500
Apr 25, 202422.0222.0621.9822.0222.024,400
Apr 24, 202422.3922.3922.1522.1522.157,200
Apr 23, 202422.3522.3922.2022.3922.3911,000
Apr 22, 202422.2922.2922.2922.2922.29900
Apr 19, 202422.4322.4322.1522.1522.15500
Apr 18, 202422.1122.2222.1122.2022.201,600
Apr 17, 202422.0522.2322.0422.2322.233,400
Apr 16, 202422.0022.3821.9821.9821.986,500
Apr 15, 202421.9421.9421.9221.9221.921,200
Apr 15, 20240.125 Dividend
Apr 12, 202422.1722.1721.9622.0021.888,700
Apr 11, 202422.1222.1922.0122.1822.055,300
Apr 10, 202422.3522.3522.1222.1322.002,600
Apr 09, 202422.3322.3522.3122.3122.182,600
Apr 08, 202422.2522.3522.1422.3522.223,500
Apr 05, 202422.3222.3222.2022.2922.161,200
Apr 04, 202422.2822.2822.2822.2822.15600
Apr 03, 202422.1622.1622.1622.1622.03300
Apr 02, 202422.2022.2022.2022.2022.07400
Apr 01, 202422.3122.3122.1222.1221.992,100
Mar 28, 202422.2522.2522.1722.2322.101,900
Mar 27, 202422.1422.2022.1422.1822.061,000
Mar 26, 202422.1422.1422.1022.1422.011,600
Mar 25, 202422.1422.2622.0322.0321.901,700
Mar 22, 202422.0422.2522.0222.1522.021,000
Mar 21, 202422.2522.2522.0522.0521.92600
Mar 20, 202422.1022.1022.1022.1021.97400
Mar 19, 202421.9622.0921.9321.9321.81900
Mar 18, 202422.2222.2221.9322.0121.884,700
Mar 15, 202422.2522.2522.0822.2522.126,200
Mar 14, 202422.1922.2022.1922.2022.07400
Mar 14, 20240.125 Dividend
Mar 13, 202422.2522.2522.1922.2221.96500
Mar 12, 202422.2922.3022.1722.3022.051,900
Mar 11, 202422.2322.2322.1622.2121.962,000
Mar 08, 202422.2322.2322.2222.2221.97900
Mar 07, 202422.2622.3022.2622.3022.05600
Mar 06, 202422.3822.3822.1022.1021.856,800
Mar 05, 202422.0722.0722.0722.0721.82-
Mar 04, 202422.1922.1922.0722.0721.822,200
Mar 01, 202422.2422.2422.2022.2021.951,200
Feb 29, 202422.2022.2022.1922.1921.94800
Feb 28, 202422.1422.1422.1422.1421.89300
Feb 27, 202422.1422.1422.1422.1421.89-
Feb 26, 202421.9522.1521.9022.1421.892,800
Feb 23, 202421.8522.1321.8521.9021.654,600
Feb 22, 202421.9421.9421.8821.8821.632,000
Feb 21, 202421.8621.8721.8521.8521.601,400
Feb 20, 202421.8521.8521.8521.8521.60400
Feb 16, 202422.0522.1121.8121.8521.601,700
Feb 15, 202422.1522.3021.8622.0221.776,800
Feb 14, 202421.8622.1321.8622.1021.865,400
Feb 14, 20240.125 Dividend
Feb 13, 202421.7922.2121.7922.2021.832,100
Feb 12, 202422.1322.1321.7821.7821.415,400
Feb 09, 202421.6922.1321.6922.1321.763,300
Feb 08, 202422.3622.3622.3622.3621.98-
Feb 07, 202422.1922.3622.1622.3621.985,600
Feb 06, 202422.2522.3422.0222.1521.787,700
Feb 05, 202422.5222.6022.1222.2421.8719,600
Feb 02, 202422.5022.5222.5022.5222.14500
Feb 01, 202422.4422.4422.4422.4422.07500
Jan 31, 202422.3622.4022.1122.2521.883,300
Jan 30, 202422.5022.5422.3522.3521.975,300
Jan 29, 202422.2022.3222.1022.3221.944,100
Jan 26, 202422.3022.3022.3022.3021.92300
Jan 25, 202422.5122.5122.3022.3021.921,300
Jan 24, 202422.4922.5122.3722.4022.021,900
Jan 23, 202422.5222.5222.4222.4222.041,200
Jan 22, 202422.3122.5222.3122.5022.121,100
Jan 19, 202422.4822.5022.4822.5022.12500
Jan 18, 202422.5022.5022.5022.5022.12200
Jan 17, 202422.5022.5022.5022.5022.12200
Jan 16, 202422.2522.2522.1622.1621.791,800
Jan 16, 20240.125 Dividend
Jan 12, 202422.2022.3322.2022.3321.831,300
Jan 11, 202422.4522.4522.3022.4521.951,500
Jan 10, 202422.3722.4422.3222.3821.881,200
Jan 09, 202422.2022.4022.1922.4021.902,400
Jan 08, 202422.2022.2022.1022.2021.702,400
Jan 05, 202422.2022.2022.1822.1821.68700
Jan 04, 202422.0522.0522.0522.0521.56500
Jan 03, 202422.0522.1921.9222.1821.681,300
Jan 02, 202422.0222.2022.0222.2021.704,800
Dec 29, 202322.0522.0521.9122.0421.553,700
Dec 28, 202321.7522.0321.7522.0321.543,400
Dec 27, 202322.0422.0421.6421.9621.474,800
Dec 26, 202321.8021.8021.5021.7321.244,600
Dec 22, 202321.6722.0421.5621.7521.262,900
Dec 21, 202321.6722.2021.6722.2021.701,200
Dec 20, 202321.8521.9221.6521.7121.22121,100
Dec 19, 202321.6021.7521.6021.6521.172,000
Dec 18, 202321.6822.6621.6021.7821.2910,200
Dec 15, 202321.7021.7021.6021.6021.122,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...