Dark

OXLC
Oxford Lane Capital Corp.
stock NASDAQ

At Close

Dec 9, 2025 3:59:56 PM EST

14.54USD-0.343%(-0.05)773,622

14.53Bid 14.56Ask 0.03Spread

Pre-market

Dec 10, 2025 8:56:30 AM EST

14.02USD-3.643%(-0.53)19,780

After-hours

Dec 9, 2025 4:47:30 PM EST

14.65USD+0.757%(+0.11)2,708

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-09	14.6000	14.6800	14.5400	14.5500	-0.274%	773,622	0.000%
2025-12-08	15.0000	15.0199	14.5300	14.5900	-2.408%	1,041,994	-0.274%
2025-12-05	15.2800	15.3499	14.9400	14.9500	-2.160%	744,242	-2.676%
2025-12-04	15.3000	15.3900	15.2200	15.2800	+0.394%	782,606	-4.777%
2025-12-03	15.0900	15.2500	15.0500	15.2200	+1.062%	569,967	-4.402%
2025-12-02	15.0400	15.2000	14.9200	15.0600	+0.133%	797,633	-3.386%
2025-12-01	14.9900	15.0950	14.7100	15.0400	+0.334%	1,275,474	-3.258%
2025-11-28	14.9400	15.1000	14.9000	14.9900	+1.284%	1,193,232	-2.935%
2025-11-26	14.2500	14.8400	14.2500	14.8000	+4.006%	979,135	-1.689%
2025-11-25	13.9000	14.3700	13.8700	14.2300	+2.080%	1,231,921	+2.249%
2025-11-24	13.2100	13.9750	13.1920	13.9400	+5.927%	1,870,161	+4.376%
2025-11-21	13.0600	13.2600	12.9500	13.1600	+0.843%	1,946,101	+10.562%
2025-11-20	13.1100	13.4000	13.0400	13.0500	-0.077%	1,784,478	+11.494%
2025-11-19	13.2200	13.3699	12.8800	13.0600	-1.508%	2,465,207	+11.409%
2025-11-18	13.6500	13.7000	13.2201	13.2600	-3.774%	2,435,547	+9.729%
2025-11-17	14.1300	14.1500	13.7450	13.7800	-2.684%	2,234,467	+5.588%
2025-11-14	14.4100	14.5000	14.1500	14.1600	-5.030%	1,641,547	+2.754%
2025-11-13	15.0800	15.1200	14.8900	14.9100	-1.584%	1,370,326	-2.414%
2025-11-12	15.2100	15.2800	15.1200	15.1500	-0.394%	967,992	-3.960%
2025-11-11	15.0500	15.2250	15.0200	15.2100	+1.063%	701,285	-4.339%
2025-11-10	15.2250	15.3200	14.9500	15.0500	-0.529%	848,149	-3.322%
2025-11-07	15.1250	15.1500	14.8705	15.1300	+0.066%	1,104,518	-3.833%
2025-11-06	15.3100	15.3800	15.1200	15.1200	-0.917%	842,707	-3.770%
2025-11-05	15.2000	15.3700	15.1800	15.2600	+0.329%	597,465	-4.653%
2025-11-04	15.2400	15.3400	15.0500	15.2100	-1.170%	1,110,248	-4.339%
2025-11-03	15.7400	15.8699	15.3400	15.3900	-1.156%	1,108,476	-5.458%
2025-10-31	15.4400	15.6400	15.2600	15.5700	+2.502%	1,234,436	-6.551%
2025-10-30	15.2900	15.3000	15.0900	15.1900	-0.328%	811,399	-4.213%
2025-10-29	15.4300	15.5336	15.1600	15.2400	-2.119%	878,513	-4.528%
2025-10-28	15.6000	15.7250	15.5100	15.5700	-0.192%	703,208	-6.551%
2025-10-27	15.5100	15.6900	15.4800	15.6000	+0.906%	941,846	-6.731%
2025-10-24	15.1800	15.4900	15.1800	15.4600	+2.249%	997,222	-5.886%
2025-10-23	14.8500	15.1500	14.8500	15.1200	+1.681%	751,476	-3.770%
2025-10-22	14.9000	15.1500	14.7000	14.8700	-0.335%	1,286,367	-2.152%
2025-10-21	14.5400	15.0000	14.4900	14.9200	+1.153%	1,657,446	-2.480%
2025-10-20	15.1800	15.3050	14.5900	14.7500	-3.215%	3,049,166	-1.356%
2025-10-17	14.9000	15.3700	14.8300	15.2400	-2.182%	1,911,809	-4.528%
2025-10-16	16.0500	16.0800	15.4950	15.5800	-2.747%	2,213,996	-6.611%
2025-10-15	16.4500	16.5400	15.9400	16.0200	-2.614%	2,223,687	-9.176%
2025-10-14	16.6400	16.8200	16.4200	16.4500	-1.261%	991,577	-11.550%
2025-10-13	16.4600	16.8000	16.4600	16.6600	+1.277%	792,965	-12.665%
2025-10-10	16.7600	16.8599	16.3900	16.4500	-1.732%	1,272,246	-11.550%
2025-10-09	16.8300	16.8652	16.6500	16.7400	-0.416%	685,593	-13.082%
2025-10-08	16.7600	16.9400	16.7420	16.8100	+0.298%	543,807	-13.444%
2025-10-07	16.7200	16.7700	16.5500	16.7600	+0.239%	925,166	-13.186%
2025-10-06	17.0300	17.1050	16.6900	16.7200	-1.820%	1,079,685	-12.978%
2025-10-03	17.2400	17.3000	17.0250	17.0300	-1.218%	603,096	-14.563%
2025-10-02	17.1700	17.2900	17.1450	17.2400	+0.466%	630,203	-15.603%
2025-10-01	16.9000	17.3300	16.8800	17.1600	+1.359%	1,149,925	-15.210%
2025-09-30	16.6700	16.9700	16.5300	16.9300	+1.499%	1,367,998	-14.058%
2025-09-29	16.9300	16.9300	16.4500	16.6800	-1.418%	1,923,306	-12.770%
2025-09-26	17.1200	17.1900	16.8750	16.9200	-1.168%	876,470	-14.007%
2025-09-25	17.2000	17.3300	17.0800	17.1200	-0.754%	732,694	-15.012%
2025-09-24	17.2500	17.3700	17.1800	17.2500	-0.116%	625,157	-15.652%
2025-09-23	17.1600	17.3300	17.1500	17.2700	+0.232%	806,642	-15.750%
2025-09-22	17.4100	17.4700	17.1500	17.2300	-1.430%	1,275,685	-15.554%
2025-09-19	17.3900	17.4800	17.3606	17.4800	+0.172%	914,272	-16.762%
2025-09-18	17.3800	17.5500	17.3500	17.4500	+0.115%	1,172,818	-16.619%
2025-09-17	17.3700	17.4600	17.3000	17.4300	+0.345%	955,814	-16.523%
2025-09-16	17.2100	17.5800	17.1200	17.3700	-2.030%	1,727,749	-16.235%
2025-09-15	17.7650	17.8900	17.7000	17.7300	+0.226%	1,634,935	-17.936%
2025-09-12	17.7000	17.7700	17.6100	17.6900	-0.169%	1,312,986	-17.750%
2025-09-11	17.6000	17.7900	17.5500	17.7200	+1.142%	1,028,502	-17.889%
2025-09-10	16.9300	17.6600	16.7605	17.5200	+3.119%	2,013,873	-16.952%
2025-09-09	17.7060	17.7300	16.9500	16.9900	-4.282%	3,643,522	-14.361%
2025-09-08	18.2000	18.2000	17.6100	17.7500	-2.473%	2,219,824	-18.028%
2025-09-05	18.3500	18.4000	18.0000	18.2000	-0.817%	990,708	-20.055%
2025-09-04	18.4500	18.5000	18.3000	18.3500	-0.542%	810,947	-20.708%
2025-09-03	18.5500	18.5500	18.3500	18.4500	0.000%	1,285,911	-21.138%
2025-09-02	18.4500	18.5995	18.3000	18.4500	-1.600%	1,197,071	-21.138%
2025-08-29	18.8500	19.0500	18.6500	18.7500	0.000%	1,474,258	-22.400%
2025-08-28	18.3500	18.8000	18.3500	18.7500	+2.459%	784,005	-22.400%
2025-08-27	18.5000	18.6000	18.3000	18.3000	-0.813%	431,967	-20.492%
2025-08-26	18.2000	18.5500	18.2000	18.4500	+1.653%	1,117,175	-21.138%
2025-08-25	17.7750	18.2000	17.7500	18.1500	+1.681%	772,054	-19.835%
2025-08-22	17.3500	17.9000	17.3500	17.8500	+2.882%	1,013,156	-18.487%
2025-08-21	17.0500	17.3500	16.9500	17.3500	+1.462%	605,970	-16.138%
2025-08-20	17.1000	17.2000	16.9250	17.1000	-0.292%	580,291	-14.912%
2025-08-19	17.0500	17.2000	16.9000	17.1500	+0.292%	881,173	-15.160%
2025-08-18	17.0500	17.2500	16.9000	17.1000	0.000%	889,828	-14.912%
2025-08-15	17.0000	17.1000	16.9000	17.1000	-1.441%	952,244	-14.912%
2025-08-14	17.6500	17.6500	17.3000	17.3500	-1.700%	1,217,285	-16.138%
2025-08-13	17.8500	17.9495	17.4500	17.6500	-0.282%	1,647,802	-17.564%
2025-08-12	17.3500	17.8000	17.3250	17.7000	+2.907%	1,658,557	-17.797%
2025-08-11	16.9000	17.3250	16.8000	17.2000	+3.614%	1,568,358	-15.407%
2025-08-08	16.4000	16.7500	16.2250	16.6000	+2.469%	1,914,179	-12.349%
2025-08-07	16.7000	16.7000	15.9000	16.2000	-3.571%	3,728,792	-10.185%
2025-08-06	17.0500	17.1495	16.6500	16.8000	-2.326%	2,057,420	-13.393%
2025-08-05	17.3500	17.4500	17.0500	17.2000	-0.290%	1,039,651	-15.407%
2025-08-04	17.4000	17.5500	17.2000	17.2500	-0.576%	1,169,342	-15.652%
2025-08-01	17.6000	17.6500	17.2500	17.3500	-2.528%	1,328,346	-16.138%
2025-07-31	18.2000	18.3000	17.7500	17.8000	-1.657%	1,280,303	-18.258%
2025-07-30	18.4500	18.5000	18.1000	18.1000	-2.426%	1,084,060	-19.613%
2025-07-29	18.5500	18.6000	18.2500	18.5500	+0.270%	1,037,129	-21.563%
2025-07-28	18.0500	18.6000	18.0250	18.5000	+2.210%	1,804,314	-21.351%
2025-07-25	17.4750	18.2500	17.4750	18.1000	+3.725%	1,728,583	-19.613%
2025-07-24	17.5500	17.9500	16.3500	17.4500	-3.591%	9,247,216	-16.619%
2025-07-23	18.7000	19.2500	18.1000	18.1000	-9.045%	8,478,380	-19.613%
2025-07-22	19.2500	19.9000	19.2250	19.9000	+2.842%	1,066,725	-26.884%
2025-07-21	19.9250	19.9250	19.0500	19.3500	-2.519%	3,385,430	-24.806%
2025-07-18	20.2500	20.3000	19.8000	19.8500	-1.975%	1,740,508	-26.700%
2025-07-17	20.3000	20.3500	20.0000	20.2500	-2.410%	951,924	-28.148%
2025-07-16	20.8000	20.8500	20.6000	20.7500	-0.240%	1,042,689	-29.880%
2025-07-15	20.9000	20.9000	20.6500	20.8000	0.000%	801,263	-30.048%
2025-07-14	20.6500	20.9000	20.6000	20.8000	+0.971%	937,817	-30.048%
2025-07-11	20.7500	20.7750	20.5500	20.6000	-0.962%	716,965	-29.369%
2025-07-10	20.7500	21.0000	20.7000	20.8000	+0.483%	547,922	-30.048%
2025-07-09	20.8000	21.0000	20.7000	20.7000	-0.481%	637,082	-29.710%
2025-07-08	20.8000	20.8500	20.6500	20.8000	0.000%	538,732	-30.048%
2025-07-07	21.0000	21.0250	20.6500	20.8000	-1.188%	902,789	-30.048%
2025-07-03	20.9750	21.1500	20.9500	21.0500	+0.477%	654,575	-30.879%
2025-07-02	21.0500	21.1000	20.9000	20.9500	0.000%	946,481	-30.549%
2025-07-01	21.0000	21.0500	20.8000	20.9500	-0.238%	911,237	-30.549%
2025-06-30	20.8000	21.1500	20.7750	21.0000	+1.449%	1,012,590	-30.714%
2025-06-27	20.5000	20.8000	20.4500	20.7000	+1.471%	742,086	-29.710%
2025-06-26	20.2500	20.4500	20.2000	20.4000	+0.741%	821,321	-28.676%
2025-06-25	20.3500	20.5000	20.2000	20.2500	-0.246%	608,077	-28.148%
2025-06-24	20.1000	20.6000	20.1000	20.3000	+1.247%	894,321	-28.325%
2025-06-23	20.3500	20.4000	19.6500	20.0500	-1.716%	1,815,624	-27.431%
2025-06-20	20.4500	20.8000	20.3750	20.4000	-0.730%	691,001	-28.676%
2025-06-18	20.5000	20.6500	20.2500	20.5500	-0.243%	1,811,069	-29.197%
2025-06-17	20.9500	21.0040	20.4500	20.6000	-1.905%	1,708,730	-29.369%
2025-06-16	21.4000	21.5000	20.9000	21.0000	-3.890%	1,610,141	-30.714%
2025-06-13	21.7500	21.9500	21.5250	21.8500	0.000%	1,286,862	-33.410%
2025-06-12	22.2500	22.2750	21.8000	21.8500	-1.798%	1,312,323	-33.410%
2025-06-11	22.5000	22.5500	22.1750	22.2500	-0.670%	709,728	-34.607%
2025-06-10	22.6500	22.6500	22.3500	22.4000	-0.444%	1,006,841	-35.045%
2025-06-09	22.5000	22.7000	22.4230	22.5000	+0.223%	793,965	-35.333%
2025-06-06	22.3500	22.6000	22.3000	22.4500	+0.899%	909,316	-35.189%
2025-06-05	22.3000	22.3000	22.1000	22.2500	+0.451%	887,027	-34.607%
2025-06-04	22.2000	22.2875	22.0000	22.1500	-0.225%	1,031,694	-34.312%
2025-06-03	22.5000	22.5495	21.9500	22.2000	-1.333%	1,368,041	-34.459%
2025-06-02	22.6000	22.7000	22.4500	22.5000	-0.662%	797,498	-35.333%
2025-05-30	22.4500	22.7000	22.4000	22.6500	+1.342%	1,051,105	-35.762%
2025-05-29	22.0500	22.4000	22.0000	22.3500	+1.822%	2,668,558	-34.899%
2025-05-28	22.0000	22.0000	21.8500	21.9500	0.000%	805,430	-33.713%
2025-05-27	22.2500	22.3910	21.8500	21.9500	-0.903%	1,290,823	-33.713%
2025-05-23	22.2500	22.3500	22.1000	22.1500	-1.116%	969,926	-34.312%
2025-05-22	22.8000	22.8000	22.3000	22.4000	-1.754%	1,225,294	-35.045%
2025-05-21	23.3500	23.3540	22.7500	22.8000	-3.185%	1,649,387	-36.184%
2025-05-20	23.2500	23.6500	23.2000	23.5500	-0.212%	873,514	-38.217%
2025-05-19	23.2500	23.8500	22.7000	23.6000	-3.279%	2,519,934	-38.347%
2025-05-16	24.4000	24.5500	24.2010	24.4000	-1.613%	868,935	-40.369%
2025-05-15	24.6250	24.9000	24.6000	24.8000	+0.609%	1,047,567	-41.331%
2025-05-14	24.6500	24.7500	24.4500	24.6500	+0.612%	1,024,091	-40.974%
2025-05-13	24.2500	24.6000	24.1500	24.5000	+1.449%	1,191,813	-40.612%
2025-05-12	24.3500	24.4450	24.0500	24.1500	+1.046%	989,208	-39.752%
2025-05-09	23.8500	23.9000	23.7500	23.9000	+0.844%	594,505	-39.121%
2025-05-08	23.8000	23.8000	23.4500	23.7000	0.000%	751,104	-38.608%
2025-05-07	23.6000	23.8000	23.5500	23.7000	+0.637%	587,830	-38.608%
2025-05-06	23.3500	23.5500	23.2000	23.5500	+0.641%	937,585	-38.217%
2025-05-05	23.5500	23.5775	23.3000	23.4000	-0.847%	964,282	-37.821%
2025-05-02	23.4750	23.6500	23.3500	23.6000	+1.505%	658,205	-38.347%
2025-05-01	23.4000	23.6000	23.2000	23.2500	0.000%	656,744	-37.419%
2025-04-30	23.0000	23.2500	22.8000	23.2500	+0.216%	1,060,788	-37.419%
2025-04-29	23.1000	23.2000	23.0000	23.2000	+0.651%	535,561	-37.284%
2025-04-28	22.9500	23.0500	22.8000	23.0500	+0.875%	550,581	-36.876%
2025-04-25	22.7500	22.9000	22.5500	22.8500	+0.661%	609,910	-36.324%
2025-04-24	22.5000	22.8500	22.4500	22.7000	+1.339%	739,096	-35.903%
2025-04-23	22.4400	22.7500	22.2500	22.4000	+2.283%	628,460	-35.045%
2025-04-22	21.5500	22.0000	21.5205	21.9000	+2.576%	619,828	-33.562%
2025-04-21	21.8500	21.9500	21.1500	21.3500	-2.511%	1,185,073	-31.850%
2025-04-17	22.1000	22.4000	21.8500	21.9000	-0.905%	684,712	-33.562%
2025-04-16	22.1750	22.3500	22.0000	22.1000	-2.857%	846,849	-34.163%
2025-04-15	22.5000	22.9500	22.3750	22.7500	+1.790%	1,220,316	-36.044%
2025-04-14	22.7500	22.9500	22.0500	22.3500	+0.903%	1,250,576	-34.899%
2025-04-11	22.0000	22.5500	21.7000	22.1500	+0.682%	1,066,915	-34.312%
2025-04-10	22.9500	23.0000	21.8500	22.0000	-6.183%	1,868,046	-33.864%
2025-04-09	21.6500	23.8000	21.1500	23.4500	+8.065%	2,482,717	-37.953%
2025-04-08	22.6000	22.8000	21.4000	21.7000	+0.696%	1,703,406	-32.949%
2025-04-07	20.5000	21.9475	19.5500	21.5500	-0.691%	2,645,526	-32.483%
2025-04-04	22.7500	23.0000	21.5500	21.7000	-7.265%	2,555,945	-32.949%
2025-04-03	23.7000	23.9500	23.1000	23.4000	-5.263%	2,033,384	-37.821%
2025-04-02	24.0500	24.7500	23.9500	24.7000	+2.703%	4,074,465	-41.093%
2025-04-01	23.6000	24.1495	23.5500	24.0500	+1.907%	1,059,908	-39.501%
2025-03-31	23.2500	23.6000	22.7000	23.6000	+1.505%	1,077,261	-38.347%
2025-03-28	23.2500	23.4500	23.0500	23.2500	-0.215%	627,778	-37.419%
2025-03-27	23.0500	23.3750	22.9000	23.3000	+1.085%	496,977	-37.554%
2025-03-26	23.4000	23.4215	22.8000	23.0500	-1.073%	731,527	-36.876%
2025-03-25	23.0500	23.4500	23.0250	23.3000	+1.304%	602,786	-37.554%
2025-03-24	23.1500	23.7500	22.9250	23.0000	+0.656%	1,404,974	-36.739%
2025-03-21	22.2000	23.1500	22.1070	22.8500	+4.696%	1,729,514	-36.324%
2025-03-20	21.3000	21.9500	20.9000	21.8250	+1.512%	1,352,264	-33.333%
2025-03-19	22.4500	22.5000	20.0500	21.5000	-4.232%	6,418,330	-32.326%
2025-03-18	23.3000	23.4000	22.4000	22.4500	-3.854%	2,505,064	-35.189%
2025-03-17	23.6500	23.7000	23.3000	23.3500	-2.505%	1,611,510	-37.687%
2025-03-14	24.1500	24.2000	23.9000	23.9500	+0.209%	1,396,642	-39.248%
2025-03-13	24.4000	24.5000	23.8500	23.9000	-1.443%	1,455,114	-39.121%
2025-03-12	23.6500	24.4000	23.4000	24.2500	+3.412%	2,184,281	-40.000%
2025-03-11	25.1000	25.1220	23.3500	23.4500	-6.200%	5,742,064	-37.953%
2025-03-10	25.1000	25.1500	24.9500	25.0000	-0.596%	1,595,629	-41.800%
2025-03-07	25.1000	25.2000	25.0000	25.1500	+0.399%	1,195,689	-42.147%
2025-03-06	25.1500	25.1500	25.0000	25.0500	-0.398%	994,871	-41.916%
2025-03-05	25.1500	25.2000	25.1000	25.1500	+0.199%	976,276	-42.147%
2025-03-04	25.2000	25.2000	24.9500	25.1000	-0.397%	1,807,280	-42.032%
2025-03-03	25.4500	25.4500	25.2000	25.2000	-0.395%	1,349,274	-42.262%
2025-02-28	25.1750	25.4000	25.1500	25.3000	+0.797%	3,107,156	-42.490%
2025-02-27	25.4500	25.4500	25.0500	25.1000	-1.181%	1,347,550	-42.032%
2025-02-26	25.3500	25.4500	25.3500	25.4000	+0.197%	706,102	-42.717%
2025-02-25	25.2000	25.4000	25.2000	25.3500	+0.795%	888,828	-42.604%
2025-02-24	25.3000	25.3500	25.0500	25.1500	-0.396%	1,913,670	-42.147%
2025-02-21	25.4500	25.5000	25.2000	25.2500	-1.174%	1,487,787	-42.376%
2025-02-20	25.5500	25.6000	25.3000	25.5500	0.000%	1,103,544	-43.053%
2025-02-19	25.5500	25.5825	25.5000	25.5500	-0.195%	745,541	-43.053%
2025-02-18	25.4500	25.6000	25.3500	25.6000	+1.186%	1,030,502	-43.164%
2025-02-14	25.4000	25.4500	25.2500	25.3000	-1.748%	2,094,781	-42.490%
2025-02-13	25.7500	25.8000	25.7000	25.7500	+0.195%	1,444,565	-43.495%
2025-02-12	25.8000	25.8500	25.7000	25.7000	-0.580%	1,661,282	-43.385%
2025-02-11	25.8500	25.9500	25.8000	25.8500	0.000%	1,239,934	-43.714%
2025-02-10	25.8500	25.9370	25.8000	25.8500	+0.388%	1,562,792	-43.714%
2025-02-07	25.8500	25.9000	25.6500	25.7500	0.000%	878,419	-43.495%
2025-02-06	25.7000	25.8000	25.6500	25.7500	+0.390%	876,195	-43.495%
2025-02-05	25.6250	25.7000	25.5500	25.6500	+0.391%	838,019	-43.275%
2025-02-04	25.5500	25.6500	25.5000	25.5500	+0.393%	834,107	-43.053%
2025-02-03	25.3500	25.5000	25.3000	25.4500	-0.196%	1,261,465	-42.829%
2025-01-31	25.5250	25.7000	25.4500	25.5000	+0.196%	3,173,421	-42.941%
2025-01-30	25.4000	25.5000	25.3995	25.4500	+0.394%	703,374	-42.829%
2025-01-29	25.4500	25.5500	25.2500	25.3500	-0.393%	926,436	-42.604%
2025-01-28	25.5500	25.6000	25.4000	25.4500	-0.391%	606,225	-42.829%
2025-01-27	25.5500	25.6500	25.4500	25.5500	-0.195%	792,843	-43.053%
2025-01-24	25.5000	25.6500	25.5000	25.6000	+0.589%	469,638	-43.164%
2025-01-23	25.4000	25.5000	25.3500	25.4500	+0.593%	509,928	-42.829%
2025-01-22	25.3500	25.4500	25.3000	25.3000	-0.197%	800,694	-42.490%
2025-01-21	25.4000	25.4500	25.3000	25.3500	-0.197%	1,025,897	-42.604%
2025-01-17	25.4500	25.5500	25.3000	25.4000	-1.359%	844,434	-42.717%
2025-01-16	25.7500	25.9000	25.7000	25.7500	-0.194%	1,309,372	-43.495%
2025-01-15	25.6600	25.8000	25.6500	25.8000	+0.978%	857,377	-43.605%
2025-01-14	25.5000	25.6500	25.4500	25.5500	+0.591%	721,498	-43.053%
2025-01-13	25.3500	25.4500	25.3000	25.4000	+0.197%	804,324	-42.717%
2025-01-10	25.4500	25.5000	25.3500	25.3500	-0.588%	790,087	-42.604%
2025-01-08	25.5000	25.5750	25.3500	25.5000	0.000%	615,560	-42.941%
2025-01-07	25.6000	25.7000	25.4000	25.5000	-0.391%	813,853	-42.941%
2025-01-06	25.5500	25.6000	25.5000	25.6000	+0.392%	844,828	-43.164%
2025-01-03	25.5500	25.6500	25.5000	25.5000	+0.196%	2,786,347	-42.941%
2025-01-02	25.4500	25.6000	25.4000	25.4500	+0.394%	941,989	-42.829%
2024-12-31	25.4000	25.5000	25.3000	25.3500	+0.396%	1,172,782	-42.604%
2024-12-30	25.4000	25.4750	25.2000	25.2500	-1.174%	1,482,643	-42.376%
2024-12-27	25.6500	25.8000	25.4000	25.5500	-0.390%	843,466	-43.053%
2024-12-26	25.8000	25.9000	25.6000	25.6500	-0.581%	829,023	-43.275%
2024-12-24	25.5500	25.8000	25.5500	25.8000	+0.978%	508,389	-43.605%
2024-12-23	25.3500	25.5500	25.3500	25.5500	+0.988%	1,285,745	-43.053%
2024-12-20	25.2000	25.4500	25.1500	25.3000	+0.198%	1,032,331	-42.490%
2024-12-19	25.3000	25.3500	25.1000	25.2500	0.000%	1,198,859	-42.376%
2024-12-18	25.5000	25.5500	25.1500	25.2500	-0.980%	1,426,436	-42.376%
2024-12-17	25.7500	25.8000	25.1000	25.5000	-2.672%	3,501,092	-42.941%
2024-12-16	26.2500	26.3000	26.1500	26.2000	0.000%	1,619,982	-44.466%
2024-12-13	26.3500	26.3500	26.1500	26.2000	-0.190%	1,105,991	-44.466%
2024-12-12	26.2500	26.3500	26.2000	26.2500	0.000%	952,283	-44.571%
2024-12-11	26.2500	26.3000	26.1500	26.2500	+0.382%	606,047	-44.571%
2024-12-10	26.3000	26.3500	26.1000	26.1500	-0.191%	724,431	-44.359%
2024-12-09	26.3000	26.3500	26.2000	26.2000	-0.190%	643,737	-44.466%
2024-12-06	26.3000	26.4000	26.1500	26.2500	+0.191%	607,249	-44.571%
2024-12-05	26.5000	26.5500	26.1500	26.2000	-1.132%	917,201	-44.466%
2024-12-04	26.2500	26.5000	26.2500	26.5000	+0.952%	887,841	-45.094%
2024-12-03	26.3000	26.3000	26.2000	26.2500	0.000%	758,129	-44.571%
2024-12-02	26.3000	26.4000	26.1500	26.2500	-0.190%	751,919	-44.571%
2024-11-29	26.1500	26.4000	26.1500	26.3000	+0.766%	2,185,236	-44.677%
2024-11-27	26.1500	26.2000	26.0000	26.1000	0.000%	540,987	-44.253%
2024-11-26	26.1000	26.1500	26.0500	26.1000	0.000%	813,819	-44.253%
2024-11-25	26.1750	26.2500	26.0500	26.1000	0.000%	813,042	-44.253%
2024-11-22	26.0500	26.1495	26.0000	26.1000	+0.192%	696,412	-44.253%
2024-11-21	26.1500	26.2500	26.0000	26.0500	-0.192%	941,061	-44.146%
2024-11-20	26.1000	26.2500	26.0500	26.1000	-0.382%	689,724	-44.253%
2024-11-19	26.1500	26.3000	26.1000	26.2000	+0.191%	556,768	-44.466%
2024-11-18	26.3000	26.4000	26.1000	26.1500	-0.381%	2,435,297	-44.359%
2024-11-15	26.4000	26.5500	26.2000	26.2500	-2.235%	846,682	-44.571%
2024-11-14	27.0500	27.1000	26.7000	26.8500	-0.556%	1,173,788	-45.810%
2024-11-13	26.7500	27.0500	26.7500	27.0000	+0.935%	1,136,762	-46.111%
2024-11-12	27.3500	27.3750	26.6250	26.7500	-1.835%	1,081,524	-45.607%
2024-11-11	27.4000	27.4420	27.2000	27.2500	0.000%	862,763	-46.606%
2024-11-08	27.0500	27.2500	27.0000	27.2500	+1.301%	640,565	-46.606%
2024-11-07	26.7500	27.0500	26.7000	26.9000	+0.938%	694,816	-45.911%
2024-11-06	26.6500	26.8500	26.5000	26.6500	+0.566%	1,017,418	-45.403%
2024-11-05	26.3500	26.5000	26.3000	26.5000	+0.760%	317,666	-45.094%
2024-11-04	26.3500	26.5500	26.2000	26.3000	-0.190%	675,494	-44.677%
2024-11-01	26.3495	26.4500	26.3000	26.3500	+0.190%	438,069	-44.782%
2024-10-31	26.3500	26.3500	26.1000	26.3000	+0.190%	660,200	-44.677%
2024-10-30	26.1500	26.3000	26.1500	26.2500	+0.382%	306,936	-44.571%
2024-10-29	26.1500	26.2000	26.0500	26.1500	-0.191%	397,941	-44.359%
2024-10-28	26.2500	26.3000	26.1500	26.2000	-0.380%	437,585	-44.466%
2024-10-25	26.2000	26.3000	26.2000	26.3000	0.000%	272,794	-44.677%
2024-10-24	25.9500	26.3000	25.9500	26.3000	+1.349%	548,204	-44.677%
2024-10-23	26.1000	26.1000	25.9000	25.9500	-0.575%	366,010	-43.931%
2024-10-22	26.1000	26.1500	26.0500	26.1000	0.000%	368,465	-44.253%
2024-10-21	26.0500	26.1000	25.9000	26.1000	+0.578%	660,540	-44.253%
2024-10-18	26.1000	26.1390	25.9000	25.9500	-0.384%	607,933	-43.931%
2024-10-17	25.9750	26.1500	25.9500	26.0500	-1.326%	692,003	-44.146%
2024-10-16	26.4500	26.5000	26.3000	26.4000	+0.190%	962,709	-44.886%
2024-10-15	26.5500	26.5500	26.3000	26.3500	-0.378%	900,181	-44.782%
2024-10-14	26.5500	26.5500	26.4000	26.4500	0.000%	858,154	-44.991%
2024-10-11	26.5500	26.5995	26.4500	26.4500	-0.189%	581,544	-44.991%
2024-10-10	26.6000	26.6500	26.4500	26.5000	-0.188%	750,924	-45.094%
2024-10-09	26.5500	26.6000	26.5000	26.5500	+0.378%	583,002	-45.198%
2024-10-08	26.4000	26.5500	26.4000	26.4500	+0.380%	452,970	-44.991%
2024-10-07	26.4000	26.5000	26.3000	26.3500	+0.190%	627,999	-44.782%
2024-10-04	26.3500	26.4000	26.2500	26.3000	+0.382%	428,981	-44.677%
2024-10-03	26.3500	26.4500	26.1500	26.2000	-0.380%	2,332,761	-44.466%
2024-10-02	26.1000	26.3000	26.0000	26.3000	+0.766%	602,017	-44.677%
2024-10-01	26.3000	26.3495	25.9500	26.1000	-0.382%	634,435	-44.253%
2024-09-30	25.9500	26.2500	25.9500	26.2000	+1.354%	814,274	-44.466%
2024-09-27	26.1500	26.2500	25.8000	25.8500	-0.958%	2,041,346	-43.714%
2024-09-26	26.2000	26.2500	26.1000	26.1000	-0.191%	487,303	-44.253%
2024-09-25	26.1000	26.2000	26.1000	26.1500	+0.192%	459,729	-44.359%
2024-09-24	26.0000	26.1500	26.0000	26.1000	+0.385%	713,967	-44.253%
2024-09-23	26.0000	26.0500	25.9500	26.0000	+0.193%	487,049	-44.038%
2024-09-20	26.0500	26.1000	25.9000	25.9500	-0.192%	501,396	-43.931%
2024-09-19	26.2500	26.2500	25.9500	26.0000	-0.192%	756,018	-44.038%
2024-09-18	26.0500	26.1500	25.9500	26.0500	+0.385%	791,247	-44.146%
2024-09-17	26.2000	26.2495	25.9000	25.9500	-0.765%	782,290	-43.931%
2024-09-16	26.3500	26.3500	26.0500	26.1500	-1.876%	974,413	-44.359%
2024-09-13	26.7500	26.7500	26.5500	26.6500	+0.188%	1,028,812	-45.403%
2024-09-12	27.0000	27.0000	26.5500	26.6000	-0.931%	1,040,913	-45.301%
2024-09-11	27.0000	27.0500	26.7000	26.8500	-0.556%	669,535	-45.810%
2024-09-10	26.9500	27.1000	26.8250	27.0000	+0.372%	532,621	-46.111%
2024-09-09	26.8000	27.0000	26.7500	26.9000	+0.749%	603,318	-45.911%
2024-09-06	26.8000	26.9000	26.5000	26.7000	-0.373%	601,045	-45.506%
2024-09-05	26.7500	26.9500	26.7500	26.8000	+0.375%	501,959	-45.709%
2024-09-04	26.6500	26.8000	26.6000	26.7000	+0.188%	382,037	-45.506%
2024-09-03	26.8000	26.8500	26.6000	26.6500	-0.560%	459,860	-45.403%
2024-08-30	26.6000	26.9000	26.6000	26.8000	+0.942%	879,210	-45.709%
2024-08-29	26.4500	26.5500	26.4500	26.5500	+0.378%	366,947	-45.198%
2024-08-28	26.1000	26.5500	26.1000	26.4500	+0.954%	769,563	-44.991%
2024-08-27	26.5500	26.6000	26.1500	26.2000	-1.504%	744,297	-44.466%
2024-08-26	26.7500	26.7500	26.4500	26.6000	+0.188%	641,466	-45.301%
2024-08-23	26.4000	26.6000	26.3750	26.5500	+0.568%	1,243,553	-45.198%
2024-08-22	26.6000	26.6000	26.3000	26.4000	-0.565%	318,465	-44.886%
2024-08-21	26.4000	26.7500	26.3500	26.5500	+1.336%	588,472	-45.198%
2024-08-20	26.0500	26.3000	26.0500	26.2000	+0.769%	423,058	-44.466%
2024-08-19	25.7500	26.1500	25.7500	26.0000	+0.971%	813,833	-44.038%
2024-08-16	26.0000	26.3000	25.5500	25.7500	-2.462%	1,329,889	-43.495%
2024-08-15	26.5500	26.7000	26.3500	26.4000	-0.189%	1,575,471	-44.886%
2024-08-14	27.2500	27.3250	26.4000	26.4500	-2.936%	1,373,960	-44.991%
2024-08-13	27.7500	27.7500	27.1500	27.2500	-1.089%	2,267,520	-46.606%
2024-08-12	27.8500	27.8500	27.3750	27.5500	-0.362%	864,289	-47.187%
2024-08-09	27.8000	27.8500	27.4000	27.6500	-0.540%	691,953	-47.378%
2024-08-08	27.3000	27.8500	27.2505	27.8000	+2.394%	667,468	-47.662%
2024-08-07	26.8500	27.3500	26.7500	27.1500	+2.260%	727,374	-46.409%
2024-08-06	26.5500	26.7000	26.3500	26.5500	+1.919%	1,014,526	-45.198%
2024-08-05	26.4000	26.6250	25.5250	26.0500	-4.579%	1,878,016	-44.146%
2024-08-02	27.3500	27.4000	27.0000	27.3000	-1.087%	909,545	-46.703%
2024-08-01	27.9000	27.9500	27.4500	27.6000	-0.361%	687,878	-47.283%
2024-07-31	28.0000	28.0000	27.6000	27.7000	-0.360%	914,943	-47.473%
2024-07-30	27.9000	27.9000	27.6500	27.8000	0.000%	559,501	-47.662%
2024-07-29	28.0500	28.0500	27.7000	27.8000	-0.891%	2,071,230	-47.662%
2024-07-26	27.9500	28.1000	27.7230	28.0500	+1.630%	551,215	-48.128%
2024-07-25	27.3500	27.8000	27.3000	27.6000	+1.657%	457,667	-47.283%
2024-07-24	28.0000	28.1000	27.0235	27.1500	-3.552%	1,738,881	-46.409%
2024-07-23	28.0500	28.1500	28.0000	28.1500	+0.178%	371,474	-48.313%
2024-07-22	27.9000	28.1000	27.8000	28.1000	+1.079%	461,929	-48.221%
2024-07-19	27.7000	28.0500	27.6000	27.8000	+0.361%	1,203,911	-47.662%
2024-07-18	27.9400	27.9400	27.6000	27.7000	-0.894%	651,175	-47.473%
2024-07-17	27.8500	27.9500	27.6500	27.9500	-1.237%	740,958	-47.943%
2024-07-16	28.3000	28.4000	28.1500	28.3000	+0.355%	1,357,227	-48.587%
2024-07-15	28.1000	28.3000	27.9750	28.2000	+1.075%	1,096,321	-48.404%
2024-07-12	28.0500	28.2250	27.8500	27.9000	-0.357%	812,179	-47.849%
2024-07-11	28.3500	28.4000	27.6500	28.0000	-1.235%	1,059,007	-48.036%
2024-07-10	28.1500	28.4000	28.0500	28.3500	+0.890%	695,652	-48.677%
2024-07-09	28.0000	28.1000	27.8000	28.1000	+0.537%	561,117	-48.221%
2024-07-08	27.9000	27.9995	27.8000	27.9500	+0.721%	791,678	-47.943%
2024-07-05	27.6500	27.7500	27.4250	27.7500	+0.726%	670,743	-47.568%
2024-07-03	27.3000	27.6000	27.3000	27.5500	+1.101%	526,107	-47.187%
2024-07-02	27.1000	27.4000	27.0500	27.2500	+0.739%	796,940	-46.606%
2024-07-01	27.2000	27.2000	26.9500	27.0500	-0.185%	2,266,845	-46.211%
2024-06-28	27.1000	27.2250	27.0000	27.1000	+0.370%	841,192	-46.310%
2024-06-27	27.1500	27.2000	26.9500	27.0000	-0.369%	812,020	-46.111%
2024-06-26	27.1000	27.3000	27.0500	27.1000	0.000%	646,410	-46.310%
2024-06-25	27.4000	27.4000	27.0500	27.1000	-0.733%	420,974	-46.310%
2024-06-24	27.0000	27.4000	27.0000	27.3000	+1.299%	1,639,369	-46.703%
2024-06-21	26.9500	26.9550	26.8000	26.9500	+0.186%	458,319	-46.011%
2024-06-20	27.1500	27.2425	26.6500	26.9000	-0.921%	1,054,683	-45.911%

.dark-mode .gCDjMY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gCDjMY{ color: #333333; background-color: white; border: 2px solid #333333; }OXLCOxford Lane Capital Corp.stock NASDAQ

OXLC
Oxford Lane Capital Corp.
stock NASDAQ