Skip to main content
Oxford Lane Capital Corp. (OXLCP)
NASDAQ: OXLCP · Real-Time Price · USD · Preferred Stock
24.63
+0.01 (0.05%)
Dec 5, 2025, 4:00 PM EST - Market closed

Oxford Lane Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.6324.6524.6324.6324.630.06%1,608
Dec 4, 202524.6324.6624.6224.6224.620.02%2,720
Dec 3, 202524.6024.6324.6024.6224.620.06%1,405
Dec 2, 202524.5824.6424.5724.6024.600.13%1,169
Dec 1, 202524.5724.5724.5724.5724.570.20%1,304
Nov 28, 202524.6424.6424.5224.5224.520.33%1,406
Nov 26, 202524.4424.4424.4424.4424.44-0.24%335
Nov 25, 202524.4524.5024.4024.5024.500.29%5,268
Nov 24, 202524.3924.4324.3824.4324.430.04%7,775
Nov 21, 202524.4024.4224.4024.4224.420.04%729
Nov 20, 202524.4024.4224.4024.4124.410.21%810
Nov 19, 202524.4324.4424.3624.3624.36-0.35%1,325
Nov 18, 202524.3824.4524.3624.4524.450.02%1,419
Nov 17, 202524.4424.4724.4224.4424.44-0.07%10,480
Nov 14, 202524.4724.4724.4024.4624.46-0.30%3,499
Nov 13, 202524.5824.5824.5324.5324.40-0.08%4,811
Nov 12, 202524.6024.6624.5524.5524.42-0.12%13,179
Nov 11, 202524.7224.7524.5524.5824.45-0.61%24,497
Nov 10, 202524.5724.7324.5724.7324.600.53%11,351
Nov 7, 202524.4124.6024.4124.6024.470.78%2,356
Nov 6, 202524.4124.4124.4124.4124.28-0.70%831
Nov 5, 202524.5424.6524.5424.5824.450.17%9,398
Nov 4, 202524.5424.5424.5324.5424.410.02%10,330
Nov 3, 202524.5424.5724.5424.5424.40-0.02%3,116
Oct 31, 202524.5324.5524.5224.5424.410.25%2,536
Oct 30, 202524.4924.5524.4824.4824.350.08%22,409
Oct 29, 202524.4524.4624.4524.4624.330.04%717
Oct 28, 202524.4824.4824.4524.4524.32-2,156
Oct 27, 202524.5024.5024.4524.4524.320.04%6,039
Oct 24, 202524.3724.4424.3724.4424.310.25%14,152
Oct 23, 202524.3624.4024.3624.3824.25-0.08%6,485
Oct 22, 202524.3924.4124.3524.4024.27-0.04%19,350
Oct 21, 202524.4224.4324.4124.4124.28-0.25%6,967
Oct 20, 202524.4824.5124.4624.4724.340.21%2,841
Oct 17, 202524.4624.4624.4024.4224.29-0.53%5,377
Oct 16, 202524.4924.5524.4824.5524.290.04%7,063
Oct 15, 202524.5724.5824.4924.5424.280.27%4,879
Oct 14, 202524.4824.4924.4624.4824.22-0.26%1,788
Oct 13, 202524.4824.5424.4824.5424.280.29%1,378
Oct 9, 202524.5724.5724.4624.4724.21-0.41%4,285
Oct 8, 202524.5524.5724.5524.5724.310.25%1,570
Oct 7, 202524.5024.5924.5024.5124.25-0.25%3,968
Oct 6, 202524.5424.5724.5424.5724.310.05%8,562
Oct 3, 202524.5624.5724.5424.5624.30-0.01%3,049
Oct 2, 202524.5924.5924.5624.5624.300.11%551
Oct 1, 202524.5524.5524.5224.5424.280.07%7,616
Sep 30, 202524.5324.5424.5124.5224.260.04%5,794
Sep 29, 202524.5224.5424.5024.5124.25-0.07%13,156
Sep 26, 202524.4224.5324.4224.5324.270.45%42,432
Sep 25, 202524.3624.4824.3424.4224.160.02%68,796
Sep 24, 202524.3924.4124.3624.4124.150.08%9,490
Sep 23, 202524.3724.3924.3524.3924.130.12%14,650
Sep 22, 202524.3724.3824.3324.3624.10-0.02%32,994
Sep 19, 202524.4024.4024.3624.3724.11-0.02%1,016
Sep 18, 202524.3124.3824.3124.3724.11-6,275
Sep 17, 202524.2924.4024.2924.3724.11-21,924
Sep 16, 202524.3424.3924.3324.3724.11-0.12%5,555
Sep 15, 202524.3624.4824.3524.4024.010.02%6,529
Sep 12, 202524.3824.4024.3824.4024.01-0.02%5,634
Sep 11, 202524.4024.9724.1024.4024.01-0.25%65,489
Sep 10, 202524.4424.4624.4424.4624.070.01%12,652
Sep 9, 202524.4124.4824.4124.4624.070.20%3,775
Sep 8, 202524.5024.5024.3624.4124.020.03%7,541
Sep 5, 202524.4324.4324.4024.4024.01-0.11%1,545
Sep 4, 202524.5024.5024.4324.4324.04-0.08%3,181
Sep 3, 202524.4324.4724.4224.4524.060.14%1,035
Sep 2, 202524.3624.4224.3024.4224.03-0.38%4,376
Aug 29, 202524.5124.5124.5124.5124.120.32%437
Aug 28, 202524.4224.4324.4024.4324.040.01%3,650
Aug 27, 202524.4624.5024.3824.4324.040.53%3,383
Aug 26, 202524.4924.4924.3024.3023.91-0.53%2,317
Aug 25, 202524.4524.4524.4024.4324.04-3,716
Aug 22, 202524.4524.5224.4324.4324.040.58%2,551
Aug 21, 202524.3424.3424.2924.2923.90-0.12%2,860
Aug 20, 202524.3724.3824.3224.3223.93-0.37%1,564
Aug 19, 202524.3924.4124.3924.4124.020.25%965
Aug 18, 202524.4224.4224.3124.3523.96-0.33%5,633
Aug 15, 202524.4324.4324.4224.4324.04-0.37%1,413
Aug 13, 202524.5324.5324.4324.5224.000.13%3,155
Aug 12, 202524.5224.5224.3824.4923.970.36%4,767
Aug 11, 202524.3724.4324.3424.4023.890.12%5,272
Aug 8, 202524.3824.4424.3524.3723.86-0.12%7,736
Aug 7, 202524.5024.6224.3624.4023.89-0.22%18,096
Aug 6, 202524.3824.4524.3824.4523.940.23%3,231
Aug 5, 202524.3524.4224.3524.4023.88-0.16%3,766
Aug 4, 202524.4324.4424.4224.4423.920.09%2,703
Aug 1, 202524.5224.5524.3524.4223.900.10%1,684
Jul 31, 202524.4824.4824.3524.3923.88-0.36%2,434
Jul 30, 202524.4824.5024.4824.4823.960.74%3,281
Jul 29, 202524.3424.4024.3024.3023.79-0.18%2,218
Jul 28, 202524.5024.5024.3324.3423.830.01%2,407
Jul 25, 202524.2924.3424.2924.3423.830.21%4,452
Jul 24, 202524.3324.3524.2624.2923.78-0.41%8,580
Jul 23, 202524.5124.5524.3824.3923.88-0.53%4,554
Jul 22, 202524.3424.5424.3324.5224.000.41%6,864
Jul 21, 202524.4624.5424.3224.4223.910.09%4,801
Jul 18, 202524.4424.4424.3424.4023.89-0.16%2,212
Jul 17, 202524.2824.4824.2724.4423.92-0.45%1,115
Jul 16, 202524.5624.5624.3824.5523.900.39%1,042
Jul 15, 202524.5424.5424.3824.4523.81-0.27%1,480