Oxford Lane Capital Corp. - Closed End Fund (OXLC)
4.3400
-0.3400 (-7.26%)
NASDAQ · Last Trade: Apr 5th, 1:45 PM EDT
Historical Prices For Oxford Lane Capital Corp. - Closed End Fund (OXLC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 4.55 | 4.60 | 4.31 | 4.34 | 12,746,923 | 4.34 |
| 4/03/2025 | 4.74 | 4.79 | 4.62 | 4.68 | 10,158,056 | 4.68 |
| 4/02/2025 | 4.81 | 4.95 | 4.79 | 4.94 | 20,340,189 | 4.94 |
| 4/01/2025 | 4.72 | 4.83 | 4.71 | 4.81 | 5,266,795 | 4.81 |
| 3/31/2025 | 4.65 | 4.72 | 4.54 | 4.72 | 5,379,751 | 4.72 |
| 3/28/2025 | 4.65 | 4.69 | 4.61 | 4.65 | 3,138,889 | 4.65 |
| 3/27/2025 | 4.61 | 4.67 | 4.58 | 4.66 | 2,484,383 | 4.66 |
| 3/26/2025 | 4.68 | 4.68 | 4.56 | 4.61 | 3,652,472 | 4.61 |
| 3/25/2025 | 4.61 | 4.69 | 4.61 | 4.66 | 2,999,946 | 4.66 |
| 3/24/2025 | 4.63 | 4.75 | 4.58 | 4.60 | 7,023,925 | 4.60 |
| 3/21/2025 | 4.44 | 4.63 | 4.42 | 4.57 | 8,647,572 | 4.57 |
| 3/20/2025 | 4.26 | 4.39 | 4.18 | 4.37 | 6,741,340 | 4.37 |
| 3/19/2025 | 4.49 | 4.50 | 4.01 | 4.30 | 32,083,141 | 4.30 |
| 3/18/2025 | 4.66 | 4.68 | 4.48 | 4.49 | 12,507,571 | 4.49 |
| 3/17/2025 | 4.73 | 4.74 | 4.66 | 4.67 | 8,054,211 | 4.67 |
| 3/14/2025 | 4.83 | 4.84 | 4.78 | 4.79 | 6,983,210 | 4.70 |
| 3/13/2025 | 4.88 | 4.90 | 4.77 | 4.78 | 7,254,067 | 4.69 |
| 3/12/2025 | 4.73 | 4.88 | 4.68 | 4.85 | 10,902,126 | 4.76 |
| 3/11/2025 | 5.02 | 5.02 | 4.67 | 4.69 | 28,692,570 | 4.60 |
| 3/10/2025 | 5.02 | 5.03 | 4.99 | 5.00 | 7,969,776 | 4.91 |
| 3/07/2025 | 5.02 | 5.04 | 5.00 | 5.03 | 5,978,444 | 4.94 |
| 3/06/2025 | 5.03 | 5.03 | 5.00 | 5.01 | 4,953,225 | 4.92 |
| 3/05/2025 | 5.03 | 5.04 | 5.02 | 5.03 | 4,863,268 | 4.94 |
| 3/04/2025 | 5.04 | 5.04 | 4.99 | 5.02 | 8,957,866 | 4.93 |
| 3/03/2025 | 5.09 | 5.09 | 5.04 | 5.04 | 6,736,683 | 4.95 |
| 2/28/2025 | 5.03 | 5.08 | 5.03 | 5.06 | 15,535,784 | 4.96 |
| 2/27/2025 | 5.09 | 5.09 | 5.01 | 5.02 | 6,727,693 | 4.93 |
| 2/26/2025 | 5.07 | 5.09 | 5.07 | 5.08 | 3,527,570 | 4.98 |
| 2/25/2025 | 5.04 | 5.08 | 5.04 | 5.07 | 4,435,176 | 4.97 |
| 2/24/2025 | 5.06 | 5.07 | 5.01 | 5.03 | 9,554,344 | 4.94 |
| 2/21/2025 | 5.09 | 5.10 | 5.04 | 5.05 | 7,438,938 | 4.96 |
| 2/20/2025 | 5.11 | 5.12 | 5.06 | 5.11 | 5,508,467 | 5.01 |
| 2/19/2025 | 5.11 | 5.12 | 5.10 | 5.11 | 3,723,420 | 5.01 |
| 2/18/2025 | 5.09 | 5.12 | 5.07 | 5.12 | 5,150,181 | 5.02 |
| 2/14/2025 | 5.08 | 5.09 | 5.05 | 5.06 | 10,473,910 | 4.96 |
| 2/13/2025 | 5.15 | 5.16 | 5.14 | 5.15 | 7,202,619 | 4.96 |
| 2/12/2025 | 5.16 | 5.17 | 5.14 | 5.14 | 8,301,810 | 4.96 |
| 2/11/2025 | 5.17 | 5.19 | 5.16 | 5.17 | 6,091,642 | 4.98 |
| 2/10/2025 | 5.17 | 5.19 | 5.16 | 5.17 | 7,788,559 | 4.98 |
| 2/07/2025 | 5.17 | 5.18 | 5.13 | 5.15 | 4,392,095 | 4.96 |
| 2/06/2025 | 5.14 | 5.16 | 5.13 | 5.15 | 4,365,958 | 4.96 |
| 2/05/2025 | 5.13 | 5.14 | 5.11 | 5.13 | 4,148,053 | 4.95 |
| 2/04/2025 | 5.11 | 5.13 | 5.10 | 5.11 | 4,183,218 | 4.93 |
| 2/03/2025 | 5.07 | 5.10 | 5.06 | 5.09 | 6,231,424 | 4.91 |
| 1/31/2025 | 5.11 | 5.14 | 5.09 | 5.10 | 15,867,108 | 4.92 |
| 1/30/2025 | 5.08 | 5.10 | 5.08 | 5.09 | 3,515,029 | 4.91 |
| 1/29/2025 | 5.09 | 5.11 | 5.05 | 5.07 | 4,615,536 | 4.89 |
| 1/28/2025 | 5.11 | 5.12 | 5.08 | 5.09 | 3,028,748 | 4.91 |
| 1/27/2025 | 5.11 | 5.13 | 5.09 | 5.11 | 3,944,915 | 4.93 |
| 1/24/2025 | 5.10 | 5.13 | 5.10 | 5.12 | 2,348,189 | 4.94 |
| 1/23/2025 | 5.08 | 5.10 | 5.07 | 5.09 | 2,544,820 | 4.91 |
| 1/22/2025 | 5.07 | 5.09 | 5.06 | 5.06 | 3,995,920 | 4.88 |
| 1/21/2025 | 5.08 | 5.09 | 5.06 | 5.07 | 5,110,829 | 4.89 |
| 1/17/2025 | 5.09 | 5.11 | 5.06 | 5.08 | 4,222,176 | 4.90 |
| 1/16/2025 | 5.15 | 5.18 | 5.14 | 5.15 | 6,538,027 | 4.88 |
| 1/15/2025 | 5.13 | 5.16 | 5.13 | 5.16 | 4,262,473 | 4.89 |
| 1/14/2025 | 5.10 | 5.13 | 5.09 | 5.11 | 3,591,818 | 4.84 |
| 1/13/2025 | 5.07 | 5.09 | 5.06 | 5.08 | 4,016,426 | 4.81 |
| 1/10/2025 | 5.09 | 5.10 | 5.07 | 5.07 | 3,950,434 | 4.80 |
| 1/08/2025 | 5.10 | 5.12 | 5.07 | 5.10 | 3,082,801 | 4.83 |
| 1/07/2025 | 5.12 | 5.14 | 5.08 | 5.10 | 4,064,864 | 4.83 |
| 1/06/2025 | 5.11 | 5.12 | 5.10 | 5.12 | 4,200,318 | 4.85 |