OXLC - Oxford Lane Capital Corp.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 20199.829.969.809.929.92680,299
Sep 13, 20199.769.849.769.799.79613,700
Sep 12, 20199.789.839.729.739.73494,400
Sep 11, 20199.789.859.729.759.75485,200
Sep 10, 20199.859.859.709.739.73554,400
Sep 09, 20199.889.969.839.839.83542,600
Sep 06, 20199.709.909.709.869.86933,500
Sep 05, 20199.7310.149.659.689.68735,100
Sep 04, 20199.699.859.699.719.71660,000
Sep 03, 20199.479.779.459.619.61847,100
Aug 30, 20199.749.879.359.439.431,700,600
Aug 29, 20199.609.799.599.739.73534,100
Aug 28, 20199.639.689.439.549.541,275,500
Aug 27, 20199.9910.019.679.689.681,254,700
Aug 26, 201910.0010.049.949.969.96855,600
Aug 23, 201910.0610.099.989.999.99747,700
Aug 22, 201910.1810.1810.0110.0610.061,024,500
Aug 22, 20190.135 Dividend
Aug 21, 201910.4410.4510.2610.2610.13826,800
Aug 20, 201910.2510.5410.2510.4410.30878,100
Aug 19, 201910.2110.3010.2010.2410.11746,600
Aug 16, 201910.0410.2410.0410.1710.04702,000
Aug 15, 201910.0610.109.939.999.86785,500
Aug 14, 201910.2010.2210.0010.029.891,216,900
Aug 13, 201910.1710.2910.1710.2710.13522,000
Aug 12, 201910.2510.2910.1210.1710.04661,500
Aug 09, 201910.2110.3210.2010.2510.12374,000
Aug 08, 201910.2110.3410.2010.2110.08487,600
Aug 07, 201910.2410.3010.0710.1710.04770,400
Aug 06, 201910.1910.3310.1910.3010.16614,900
Aug 05, 201910.3010.3410.1010.1310.001,203,300
Aug 02, 201910.5010.5910.3510.3810.24619,500
Aug 01, 201910.5810.7510.4610.4710.33738,800
Jul 31, 201910.7110.7710.5010.5810.44428,700
Jul 30, 201910.6810.7410.6010.7010.56297,100
Jul 29, 201910.6510.7610.6010.6710.53415,600
Jul 26, 201910.5310.6510.5310.6310.49333,400
Jul 25, 201910.6010.6710.5010.5010.36362,600
Jul 24, 201910.6010.7310.5610.7310.59361,000
Jul 23, 201910.6510.6510.4610.6210.48531,700
Jul 23, 20190.135 Dividend
Jul 22, 201910.7510.8510.7010.7810.50783,700
Jul 19, 201910.7310.7910.7110.7510.48553,700
Jul 18, 201910.7610.7810.7110.7310.46411,100
Jul 17, 201910.6910.7810.6810.7410.47369,000
Jul 16, 201910.7510.7810.5710.6710.40596,700
Jul 15, 201910.6710.7810.6310.7710.50800,900
Jul 12, 201910.6410.7010.6110.6310.36393,800
Jul 11, 201910.5210.6510.5110.5810.31680,200
Jul 10, 201910.4410.5410.4410.5010.23395,500
Jul 09, 201910.4410.5410.3610.3910.12535,000
Jul 08, 201910.1810.4510.1710.4310.16649,600
Jul 05, 201910.1510.2410.1110.179.91511,600
Jul 03, 201910.1510.1710.1310.159.89362,800
Jul 02, 201910.1310.2010.1110.129.86469,700
Jul 01, 201910.1210.1910.1010.139.87493,800
Jun 28, 201910.1010.1610.0710.089.82560,700
Jun 27, 201910.1210.1510.0410.089.82302,900
Jun 26, 201910.1610.2010.0810.119.85368,300
Jun 25, 201910.2510.2710.1410.169.90463,400
Jun 24, 201910.2010.2810.1810.239.97594,000
Jun 21, 201910.2010.2310.1610.199.93479,600
Jun 20, 201910.3810.4110.2110.229.96626,800
Jun 20, 20190.135 Dividend
Jun 19, 201910.4810.5310.4510.4610.06518,900
Jun 18, 201910.4910.5310.4310.4710.07638,100
Jun 17, 201910.4110.5010.3710.4710.07538,500
Jun 14, 201910.3010.4710.3010.389.98541,800
Jun 13, 201910.5010.5910.3010.309.91658,900
Jun 12, 201910.1510.5010.1510.5010.10758,900
Jun 11, 201910.1710.2510.1110.139.74595,300
Jun 10, 201910.0810.2010.0810.159.76597,200
Jun 07, 201910.0710.1010.0610.069.68348,200
Jun 06, 201910.0510.0910.0110.059.67433,300
Jun 05, 201910.1210.1610.0010.019.63356,300
Jun 04, 201910.0510.1910.0310.109.72470,300
Jun 03, 20199.9710.069.949.999.61437,000
May 31, 20199.9310.019.779.939.55419,400
May 30, 201910.0210.109.949.959.57495,500
May 29, 201910.1610.179.839.999.61886,600
May 28, 201910.3910.3910.1210.179.78759,000
May 24, 201910.4410.4910.3610.379.97339,700
May 23, 201910.4510.4810.2610.4410.04534,400
May 23, 20190.135 Dividend
May 22, 201910.5410.6310.5310.5610.03579,900
May 21, 201910.5310.5810.5210.5410.01529,100
May 20, 201910.6010.6610.5110.529.99658,400
May 17, 201910.5810.6810.5810.6010.07461,100
May 16, 201910.5610.6810.5610.6110.08723,800
May 15, 201910.5610.6510.5610.6110.08504,100
May 14, 201910.5010.5910.4810.5610.03605,100
May 13, 201910.6210.6410.4410.479.94796,300
May 10, 201910.6110.7410.5710.6510.11473,900
May 09, 201910.6410.6710.5410.6210.08615,600
May 08, 201910.8810.8810.6110.6910.15818,600
May 07, 201910.9410.9910.8410.9010.35436,300
May 06, 201910.7511.0010.6610.9410.39773,900
May 03, 201910.7610.9710.7110.8310.28767,200
May 02, 201910.8011.0210.5010.7610.22972,400
May 01, 201910.8811.0410.7010.7210.18686,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...