OXLC - Oxford Lane Capital Corp.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20209.009.028.898.928.92476,600
Jan 16, 20209.099.108.898.968.961,096,500
Jan 16, 20200.135 Dividend
Jan 15, 20209.109.209.059.159.011,448,100
Jan 14, 20208.959.108.939.088.951,134,000
Jan 13, 20208.758.938.738.908.77978,300
Jan 10, 20208.608.788.598.728.59947,800
Jan 09, 20208.638.728.558.568.43815,100
Jan 08, 20208.468.688.468.628.49996,100
Jan 07, 20208.358.488.308.468.341,179,100
Jan 06, 20208.188.308.148.298.17834,600
Jan 03, 20208.158.218.148.208.08657,300
Jan 02, 20208.208.268.168.208.08645,600
Dec 31, 20198.058.208.058.168.041,007,700
Dec 30, 20198.118.148.058.057.93802,500
Dec 27, 20198.158.188.118.117.99907,800
Dec 26, 20198.178.218.138.178.05744,100
Dec 24, 20198.148.188.118.168.04420,800
Dec 23, 20198.298.308.128.158.031,406,000
Dec 20, 20198.188.358.188.258.131,307,200
Dec 19, 20198.168.208.028.158.03947,900
Dec 18, 20198.248.248.128.168.04877,200
Dec 17, 20198.228.308.168.248.121,196,700
Dec 17, 20190.135 Dividend
Dec 16, 20198.348.368.318.318.051,425,200
Dec 13, 20198.328.368.298.318.05847,100
Dec 12, 20198.308.378.298.328.06765,100
Dec 11, 20198.368.408.288.308.04899,500
Dec 10, 20198.378.398.328.368.10894,900
Dec 09, 20198.328.408.318.368.101,033,700
Dec 06, 20198.308.338.288.318.05603,100
Dec 05, 20198.348.408.288.298.03563,300
Dec 04, 20198.278.368.278.338.07625,900
Dec 03, 20198.258.298.228.258.00529,200
Dec 02, 20198.358.398.278.298.03976,700
Nov 29, 20198.268.348.248.318.05456,000
Nov 27, 20198.308.348.208.258.00953,300
Nov 26, 20198.398.408.268.288.03668,100
Nov 25, 20198.378.438.348.378.11666,600
Nov 22, 20198.278.378.248.338.07744,000
Nov 21, 20198.208.288.208.268.01694,900
Nov 20, 20198.368.368.108.247.991,328,100
Nov 19, 20198.708.708.238.398.132,142,600
Nov 18, 20198.988.988.708.748.471,349,300
Nov 15, 20198.929.028.888.988.70932,600
Nov 14, 20199.189.188.808.928.652,013,900
Nov 14, 20190.135 Dividend
Nov 13, 20199.399.399.289.328.90943,700
Nov 12, 20199.459.489.409.418.99753,500
Nov 11, 20199.459.489.419.459.03496,700
Nov 08, 20199.379.499.379.459.03617,900
Nov 07, 20199.369.449.309.388.96843,300
Nov 06, 20199.379.469.339.348.92487,200
Nov 05, 20199.359.399.199.378.95879,600
Nov 04, 20199.589.609.339.338.911,226,000
Nov 01, 20199.319.599.319.559.12736,100
Oct 31, 20199.019.418.939.348.921,297,900
Oct 30, 20199.659.659.189.228.811,957,800
Oct 29, 20199.649.709.639.669.23389,200
Oct 28, 20199.659.689.559.669.23329,500
Oct 25, 20199.589.629.529.599.16322,000
Oct 24, 20199.529.649.459.599.16574,500
Oct 23, 20199.549.609.519.549.11301,400
Oct 22, 20199.489.559.409.539.10415,400
Oct 21, 20199.509.559.439.499.06348,200
Oct 18, 20199.559.609.419.459.03724,300
Oct 18, 20190.135 Dividend
Oct 17, 20199.709.779.649.769.19832,700
Oct 16, 20199.689.769.649.709.14682,100
Oct 15, 20199.689.779.659.669.10617,900
Oct 14, 20199.499.679.489.669.10482,500
Oct 11, 20199.579.589.509.528.97468,900
Oct 10, 20199.449.589.389.498.94642,500
Oct 09, 20199.399.459.369.438.88314,800
Oct 08, 20199.349.399.129.368.82584,400
Oct 07, 20199.309.459.309.348.80584,900
Oct 04, 20199.289.409.269.288.74724,000
Oct 03, 20199.189.319.129.278.73728,300
Oct 02, 20199.199.219.049.148.61845,700
Oct 01, 20199.309.329.179.198.66619,100
Sep 30, 20199.289.349.229.308.76547,100
Sep 27, 20199.309.319.229.288.74496,700
Sep 26, 20199.289.349.159.298.75608,400
Sep 25, 20199.429.439.239.258.711,051,000
Sep 24, 20199.609.659.349.448.891,002,500
Sep 23, 20199.689.739.529.599.03703,300
Sep 20, 20199.709.729.639.689.12427,800
Sep 20, 20190.135 Dividend
Sep 19, 20199.909.949.729.809.101,277,400
Sep 18, 20199.9510.009.859.889.18705,800
Sep 17, 20199.9310.039.929.959.24711,000
Sep 16, 20199.829.969.809.929.22683,500
Sep 13, 20199.769.849.769.799.10613,700
Sep 12, 20199.789.839.729.739.04494,400
Sep 11, 20199.789.859.729.759.06485,200
Sep 10, 20199.859.859.709.739.04554,400
Sep 09, 20199.889.969.839.839.13542,600
Sep 06, 20199.709.909.709.869.16933,500
Sep 05, 20199.7310.149.659.688.99735,100
Sep 04, 20199.699.859.699.719.02660,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...