Advertisement
Advertisement
U.S. Markets open in 8 hrs 39 mins
Advertisement
Advertisement
Advertisement
Advertisement

Oxford Lane Capital Corp. (OXLC)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
7.71-0.10 (-1.28%)
At close: 04:00PM EST
7.75 +0.04 (+0.52%)
After hours: 07:56PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 2021------
Dec 08, 20217.817.817.707.717.711,031,700
Dec 07, 20217.867.927.787.817.811,218,300
Dec 06, 20218.038.047.807.827.821,765,000
Dec 03, 20218.148.148.018.048.041,133,600
Dec 02, 20218.128.198.078.148.141,173,900
Dec 01, 20217.868.207.808.028.022,719,300
Nov 30, 20217.847.847.627.757.752,008,100
Nov 29, 20217.907.947.817.847.841,539,400
Nov 26, 20217.857.877.697.827.821,926,100
Nov 24, 20217.978.037.898.028.02719,300
Nov 23, 20217.927.967.887.947.94964,800
Nov 22, 20217.877.977.857.897.891,461,400
Nov 19, 20217.887.937.807.857.85815,600
Nov 18, 20217.907.967.827.877.871,364,200
Nov 17, 20218.028.037.887.947.941,038,000
Nov 16, 20218.068.107.967.997.991,169,500
Nov 15, 20218.088.138.048.058.051,732,800
Nov 12, 20218.138.138.048.088.081,098,600
Nov 11, 20218.178.198.038.078.07828,600
Nov 10, 20218.158.208.098.148.141,154,800
Nov 09, 20218.218.218.088.118.111,185,500
Nov 08, 20218.268.278.198.208.201,230,300
Nov 05, 20218.258.278.198.218.21964,600
Nov 04, 20218.418.428.188.208.201,231,100
Nov 03, 20218.418.538.328.418.411,060,400
Nov 02, 20218.278.498.278.428.421,125,800
Nov 01, 20218.038.308.018.238.231,438,600
Oct 29, 20218.118.178.008.008.001,480,600
Oct 28, 20217.777.947.777.947.94634,600
Oct 27, 20217.837.857.707.797.79878,000
Oct 26, 20217.897.927.797.877.87933,600
Oct 25, 20217.807.877.717.857.85702,700
Oct 22, 20217.857.857.737.767.76612,300
Oct 21, 20217.787.907.787.827.82846,800
Oct 20, 20217.657.817.657.807.80698,500
Oct 19, 20217.647.727.577.727.72575,300
Oct 18, 20217.647.727.637.657.65590,800
Oct 15, 20217.647.717.617.657.65575,500
Oct 14, 20217.657.667.557.647.64720,700
Oct 13, 20217.647.747.617.717.711,503,300
Oct 12, 20217.567.707.507.657.651,087,200
Oct 11, 20217.567.587.467.567.56821,300
Oct 08, 20217.537.557.457.537.53757,100
Oct 07, 20217.447.577.417.477.47946,200
Oct 06, 20217.357.437.297.427.42636,100
Oct 05, 20217.467.507.337.357.35976,400
Oct 04, 20217.367.507.347.467.461,907,200
Oct 01, 20217.237.337.217.337.331,423,900
Sep 30, 20217.127.257.107.217.21964,100
Sep 29, 20217.147.147.097.117.11558,900
Sep 28, 20217.157.157.057.117.111,046,000
Sep 27, 20217.127.167.107.117.11846,500
Sep 24, 20217.157.167.087.097.09566,200
Sep 23, 20217.187.207.127.127.12925,300
Sep 22, 20217.207.277.147.147.14780,500
Sep 21, 20217.127.217.127.217.21647,300
Sep 20, 20217.077.147.017.127.121,570,000
Sep 17, 20217.147.187.137.157.15471,800
Sep 16, 20217.187.197.097.117.11507,400
Sep 15, 20217.147.187.077.167.16667,600
Sep 14, 20217.187.257.137.197.191,295,500
Sep 13, 20217.177.217.087.187.181,108,000
Sep 10, 20217.207.257.137.147.14944,400
Sep 09, 20217.257.347.177.187.18981,900
Sep 08, 20217.387.387.147.207.202,081,500
Sep 07, 20217.407.437.357.387.38968,100
Sep 03, 20217.357.397.257.397.39675,100
Sep 02, 20217.267.357.257.317.311,143,300
Sep 01, 20217.117.267.117.227.22855,800
Aug 31, 20217.137.147.087.087.08884,300
Aug 30, 20217.197.207.097.097.091,020,700
Aug 27, 20217.167.217.157.177.171,331,500
Aug 26, 20217.167.187.127.147.141,279,200
Aug 25, 20217.167.167.117.147.14731,100
Aug 24, 20217.107.197.057.117.11925,700
Aug 23, 20217.087.147.067.077.071,094,500
Aug 20, 20217.087.137.047.057.05593,100
Aug 19, 20217.127.137.037.067.061,569,200
Aug 18, 20217.247.247.147.157.15688,200
Aug 17, 20217.197.267.147.247.24670,900
Aug 16, 20217.197.267.137.207.20945,200
Aug 13, 20217.367.387.287.287.281,106,700
Aug 12, 20217.347.377.307.347.34720,100
Aug 11, 20217.427.437.317.337.33963,800
Aug 10, 20217.587.597.417.417.41942,800
Aug 09, 20217.457.587.427.577.571,367,500
Aug 06, 20217.477.507.417.427.42749,900
Aug 05, 20217.387.457.327.457.451,165,300
Aug 04, 20217.307.407.257.307.30962,400
Aug 03, 20217.327.347.217.327.32732,000
Aug 02, 20217.157.357.137.317.311,146,900
Jul 30, 20217.157.177.077.147.14569,800
Jul 29, 20217.147.207.097.107.10548,300
Jul 28, 20217.007.156.967.097.09772,100
Jul 27, 20217.267.266.866.976.971,738,100
Jul 26, 20217.297.337.207.227.221,077,300
Jul 23, 20217.397.407.297.317.31515,300
Jul 22, 20217.417.447.317.377.37570,400
Jul 21, 20217.237.507.217.497.491,172,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement