New Zealand markets open in 35 minutes

Oxford Lane Capital Corp. (OXLC)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
6.44+0.01 (+0.23%)
At close: 04:00PM EDT
6.54 +0.10 (+1.55%)
After hours: 04:54PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 May 20226.396.566.396.446.441,158,154
13 May 20226.406.576.296.506.501,828,400
12 May 20226.566.586.206.356.352,692,100
11 May 20226.606.786.546.596.591,002,000
10 May 20226.736.826.506.616.611,119,000
09 May 20226.836.836.556.646.641,642,600
06 May 20226.756.956.636.856.851,245,500
05 May 20226.776.796.596.726.721,182,500
04 May 20226.566.756.496.746.741,399,800
03 May 20226.606.656.506.556.551,674,600
02 May 20226.826.866.506.606.602,784,100
29 Apr 20226.936.956.836.846.84848,700
28 Apr 20226.886.896.756.866.861,035,000
27 Apr 20226.766.896.726.836.831,269,100
26 Apr 20226.976.986.706.726.721,881,800
25 Apr 20226.987.006.906.966.961,229,000
22 Apr 20227.097.196.966.986.981,497,600
21 Apr 20227.227.257.057.097.091,132,500
20 Apr 20227.007.197.007.187.181,002,600
19 Apr 20226.977.046.947.017.01719,200
18 Apr 20226.987.026.936.966.961,314,000
14 Apr 20227.027.076.956.976.971,546,900
13 Apr 20227.107.126.997.047.041,385,800
13 Apr 20220.075 Dividend
12 Apr 20227.207.277.117.147.071,845,300
11 Apr 20227.167.227.137.177.091,681,300
08 Apr 20227.207.217.117.147.07916,600
07 Apr 20227.267.287.137.177.091,182,000
06 Apr 20227.157.297.107.267.183,027,600
05 Apr 20227.127.217.127.147.071,474,500
04 Apr 20227.107.167.067.127.051,579,500
01 Apr 20227.277.327.117.127.051,840,700
31 Mar 20227.067.277.027.247.161,545,500
30 Mar 20227.037.077.007.016.941,360,300
29 Mar 20227.027.107.007.016.942,117,400
28 Mar 20227.047.056.987.006.931,356,600
25 Mar 20227.037.056.977.016.941,646,700
24 Mar 20227.067.077.017.036.961,014,900
23 Mar 20227.047.076.967.046.971,305,500
22 Mar 20227.087.106.987.006.931,840,600
21 Mar 20227.107.207.037.036.962,001,800
18 Mar 20227.107.127.017.097.021,813,800
17 Mar 20227.107.127.027.107.032,296,300
16 Mar 20227.087.117.027.097.021,898,800
16 Mar 20220.075 Dividend
15 Mar 20227.187.217.027.056.902,014,500
14 Mar 20227.287.287.097.126.971,733,000
11 Mar 20227.307.307.197.217.061,234,900
10 Mar 20227.287.337.237.277.121,373,700
09 Mar 20227.447.517.357.367.211,052,900
08 Mar 20227.317.477.147.327.172,174,000
07 Mar 20227.607.617.267.277.122,745,700
04 Mar 20227.717.847.637.657.491,345,200
03 Mar 20227.817.897.767.807.641,005,700
02 Mar 20227.377.757.377.737.571,642,300
01 Mar 20227.367.537.327.387.221,732,400
28 Feb 20227.337.447.297.397.231,820,200
25 Feb 20227.457.487.357.377.221,581,200
24 Feb 20227.277.457.187.407.243,114,300
23 Feb 20227.547.607.427.457.291,260,200
22 Feb 20227.647.647.347.517.353,064,600
18 Feb 20227.677.737.667.677.511,249,800
17 Feb 20227.797.807.647.657.491,499,300
16 Feb 20227.787.817.737.757.59887,500
15 Feb 20227.797.837.737.777.611,441,500
14 Feb 20227.857.897.677.707.541,816,900
11 Feb 20228.008.027.787.827.663,316,000
11 Feb 20220.075 Dividend
10 Feb 20228.088.198.038.047.802,017,800
09 Feb 20228.158.198.088.117.871,538,900
08 Feb 20228.208.218.128.137.881,132,800
07 Feb 20228.258.288.198.217.961,288,700
04 Feb 20228.188.288.108.258.00817,900
03 Feb 20228.298.388.208.227.97850,600
02 Feb 20228.318.418.288.398.141,150,200
01 Feb 20228.288.338.188.328.071,085,200
31 Jan 20228.108.288.068.288.031,944,200
28 Jan 20228.108.168.008.067.821,534,900
27 Jan 20228.088.117.927.997.751,251,300
26 Jan 20228.068.157.877.967.721,088,100
25 Jan 20227.748.107.688.037.791,859,500
24 Jan 20227.757.847.497.787.554,049,400
21 Jan 20228.158.257.978.007.762,727,900
20 Jan 20228.148.278.148.217.961,274,600
19 Jan 20228.168.248.108.147.891,007,100
18 Jan 20228.058.217.998.097.851,298,100
14 Jan 20228.058.127.968.057.811,299,000
13 Jan 20228.288.308.088.107.861,095,500
13 Jan 20220.075 Dividend
12 Jan 20228.328.428.278.338.011,781,200
11 Jan 20228.278.388.228.348.021,382,800
10 Jan 20228.188.308.098.227.901,448,700
07 Jan 20228.088.188.078.157.831,102,700
06 Jan 20228.008.097.918.067.751,066,400
05 Jan 20227.988.077.917.967.651,168,600
04 Jan 20228.108.157.947.967.651,802,700
03 Jan 20227.818.107.778.077.762,692,500
31 Dec 20217.557.827.527.717.411,386,400
30 Dec 20217.467.557.467.497.201,054,100
29 Dec 20217.557.567.447.457.16969,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...