OXLCM - Oxford Lane Capital Corp.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 18, 201925.6525.6525.6525.6525.65-
Nov 15, 201925.5225.6525.5025.6525.65500
Nov 15, 20190.141 Dividend
Nov 14, 201925.5225.6525.5225.6525.51500
Nov 13, 201925.5525.6125.5025.5425.40800
Nov 12, 201925.6425.6425.6225.6225.48500
Nov 11, 201925.6325.6325.6325.6325.49100
Nov 08, 201925.4725.6425.4725.6325.49700
Nov 07, 201925.5125.6025.5125.6025.46900
Nov 06, 201925.5025.6325.4425.6325.492,600
Nov 05, 201925.5525.6425.4225.5925.454,800
Nov 04, 201925.6625.6925.5425.6525.5112,800
Nov 01, 201925.7025.7025.7025.7025.56100
Oct 31, 201925.7025.7025.7025.7025.561,000
Oct 30, 201925.7925.7925.7925.7925.65300
Oct 29, 201925.6725.7925.6725.7925.65400
Oct 28, 201925.6525.7925.6525.7725.63600
Oct 25, 201925.6825.6825.6825.6825.54-
Oct 24, 201925.5025.6825.5025.6825.542,200
Oct 23, 201925.6625.7625.6625.7625.62600
Oct 22, 201925.6525.8625.6325.8525.714,000
Oct 21, 201925.7125.7125.7125.7125.57100
Oct 18, 201925.7125.7125.7125.7125.57600
Oct 18, 20190.141 Dividend
Oct 17, 201925.5525.7225.4625.7225.43800
Oct 16, 201925.6725.9425.5625.9425.661,800
Oct 15, 201925.5225.7525.5225.7525.472,900
Oct 14, 201925.4925.7525.4925.6025.321,500
Oct 11, 201925.6325.7225.4625.7225.442,400
Oct 10, 201925.6525.6525.4525.5825.303,400
Oct 09, 201925.7025.7025.6825.6825.40600
Oct 08, 201925.6825.6825.6825.6825.40-
Oct 07, 201925.6825.6825.6825.6825.40100
Oct 04, 201925.3625.6825.3625.6825.402,200
Oct 03, 201925.4225.6225.4225.6225.345,100
Oct 02, 201925.3825.5025.3525.4725.193,000
Oct 01, 201925.5025.5025.4125.5025.221,200
Sep 30, 201925.5025.5025.4025.5025.225,200
Sep 27, 201925.5225.5225.4125.4925.215,300
Sep 26, 201925.5325.5425.4425.5325.254,300
Sep 25, 201925.5025.5425.4925.5425.265,300
Sep 24, 201925.5525.5525.5325.5325.251,100
Sep 23, 201925.5225.5525.5225.5525.272,900
Sep 20, 201925.6025.6025.6025.6025.323,300
Sep 19, 201925.5325.6025.5325.6025.32700
Sep 19, 20190.141 Dividend
Sep 18, 201925.5025.7725.5025.7525.334,300
Sep 17, 201925.5625.5625.5425.5525.131,800
Sep 16, 201925.5225.5625.5225.5625.141,400
Sep 13, 201925.6025.6025.5325.5825.162,500
Sep 12, 201925.6025.6025.5525.6025.181,900
Sep 11, 201925.8925.8925.8925.8925.47-
Sep 10, 201925.8925.8925.8925.8925.47-
Sep 09, 201925.8925.8925.8925.8925.47-
Sep 06, 201925.8925.8925.8925.8925.47-
Sep 05, 201925.8325.9225.8325.8925.471,600
Sep 04, 201925.8325.8325.4525.6925.271,600
Sep 03, 201925.6325.8325.6225.6225.202,100
Aug 30, 201925.4325.6325.4325.6325.21700
Aug 29, 201925.5525.6325.5525.5525.131,500
Aug 28, 201925.5025.5025.4125.5025.082,100
Aug 27, 201925.5925.6225.5925.6025.181,200
Aug 26, 201925.4525.5925.4525.5925.17900
Aug 23, 201925.5025.5225.4025.5025.082,800
Aug 22, 201925.4125.4625.3825.4525.036,100
Aug 22, 20190.141 Dividend
Aug 21, 201925.4925.5425.4325.5424.981,200
Aug 20, 201925.4125.5125.4125.5124.95800
Aug 19, 201925.4025.5325.4025.5324.97700
Aug 16, 201925.4025.5525.4025.4824.92800
Aug 15, 201925.3925.5725.3925.4124.861,500
Aug 14, 201925.4825.5625.4025.5625.015,000
Aug 13, 201925.5525.6125.4225.6125.052,500
Aug 12, 201925.5525.6125.4225.6125.052,500
Aug 09, 201925.5525.5525.3825.3824.832,700
Aug 08, 201925.4025.4025.4025.4024.85400
Aug 07, 201925.4425.5925.4425.5925.03400
Aug 06, 201925.5725.5825.4225.5625.002,500
Aug 05, 201925.5625.5625.4125.5625.001,200
Aug 02, 201925.5925.5925.4225.5625.001,300
Aug 01, 201925.3025.5825.3025.5024.944,200
Jul 31, 201925.3125.5525.3125.5524.991,500
Jul 30, 201925.3525.4525.3525.4524.90500
Jul 29, 201925.4025.4625.4025.4524.906,100
Jul 26, 201925.5025.5025.5025.5024.94100
Jul 25, 201925.5925.5925.3425.5024.942,300
Jul 24, 201925.3625.4125.3625.4124.863,600
Jul 23, 201925.4625.4825.3125.4124.861,000
Jul 23, 20190.141 Dividend
Jul 22, 201925.5125.5125.3625.4024.712,100
Jul 19, 201925.5125.6325.5025.5024.815,300
Jul 18, 201925.4925.5725.3425.4424.753,900
Jul 17, 201925.3525.5625.3425.5024.813,500
Jul 16, 201925.5025.5025.4525.4524.762,400
Jul 15, 201925.5825.5825.4625.5724.873,500
Jul 12, 201925.5025.5825.3425.5824.882,800
Jul 11, 201925.3525.5825.3525.5824.881,400
Jul 10, 201925.5025.5125.5025.5124.821,800
Jul 09, 201925.4625.4725.3625.4524.762,500
Jul 08, 201925.2925.4925.2925.4524.765,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...