Oxford Lane Capital Corp. (OXLC)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Aug 2022 | 6.23 | 6.23 | 6.18 | 6.20 | 6.20 | 681,900 |
| 17 Aug 2022 | 6.24 | 6.24 | 6.14 | 6.20 | 6.20 | 1,045,800 |
| 16 Aug 2022 | 6.38 | 6.38 | 6.20 | 6.25 | 6.25 | 1,786,900 |
| 16 Aug 2022 | 0.075 Dividend | |||||
| 15 Aug 2022 | 6.41 | 6.46 | 6.38 | 6.41 | 6.34 | 1,722,700 |
| 12 Aug 2022 | 6.40 | 6.42 | 6.35 | 6.39 | 6.32 | 1,128,100 |
| 11 Aug 2022 | 6.44 | 6.53 | 6.36 | 6.38 | 6.31 | 1,229,600 |
| 10 Aug 2022 | 6.41 | 6.44 | 6.36 | 6.42 | 6.34 | 930,300 |
| 09 Aug 2022 | 6.41 | 6.41 | 6.31 | 6.33 | 6.26 | 624,100 |
| 08 Aug 2022 | 6.38 | 6.42 | 6.35 | 6.39 | 6.32 | 1,173,600 |
| 05 Aug 2022 | 6.44 | 6.47 | 6.27 | 6.33 | 6.26 | 1,365,700 |
| 04 Aug 2022 | 6.55 | 6.62 | 6.46 | 6.48 | 6.40 | 959,500 |
| 03 Aug 2022 | 6.54 | 6.62 | 6.44 | 6.57 | 6.49 | 1,336,700 |
| 02 Aug 2022 | 6.40 | 6.60 | 6.30 | 6.59 | 6.51 | 1,854,200 |
| 01 Aug 2022 | 6.72 | 6.79 | 6.59 | 6.65 | 6.57 | 1,339,400 |
| 29 Jul 2022 | 6.53 | 6.75 | 6.53 | 6.67 | 6.59 | 1,175,600 |
| 28 Jul 2022 | 6.41 | 6.58 | 6.41 | 6.55 | 6.47 | 921,800 |
| 27 Jul 2022 | 6.33 | 6.42 | 6.29 | 6.42 | 6.34 | 619,900 |
| 26 Jul 2022 | 6.25 | 6.35 | 6.24 | 6.30 | 6.23 | 478,600 |
| 25 Jul 2022 | 6.20 | 6.32 | 6.15 | 6.24 | 6.17 | 840,700 |
| 22 Jul 2022 | 6.22 | 6.30 | 6.16 | 6.18 | 6.11 | 637,000 |
| 21 Jul 2022 | 6.06 | 6.21 | 6.06 | 6.19 | 6.12 | 808,900 |
| 20 Jul 2022 | 6.11 | 6.20 | 6.06 | 6.08 | 6.01 | 883,400 |
| 19 Jul 2022 | 6.10 | 6.16 | 6.05 | 6.09 | 6.02 | 776,700 |
| 18 Jul 2022 | 6.33 | 6.34 | 6.00 | 6.08 | 6.01 | 1,472,100 |
| 15 Jul 2022 | 6.30 | 6.35 | 6.24 | 6.27 | 6.20 | 890,300 |
| 14 Jul 2022 | 6.09 | 6.24 | 5.97 | 6.24 | 6.17 | 735,400 |
| 14 Jul 2022 | 0.075 Dividend | |||||
| 13 Jul 2022 | 6.09 | 6.32 | 5.99 | 6.25 | 6.10 | 1,046,500 |
| 12 Jul 2022 | 6.21 | 6.46 | 6.19 | 6.20 | 6.05 | 1,470,900 |
| 11 Jul 2022 | 6.06 | 6.33 | 6.03 | 6.21 | 6.06 | 1,371,500 |
| 08 Jul 2022 | 5.97 | 6.09 | 5.82 | 6.05 | 5.91 | 1,007,800 |
| 07 Jul 2022 | 5.70 | 5.98 | 5.66 | 5.95 | 5.81 | 1,200,300 |
| 06 Jul 2022 | 5.73 | 5.74 | 5.60 | 5.65 | 5.52 | 1,358,900 |
| 05 Jul 2022 | 5.72 | 5.73 | 5.63 | 5.69 | 5.56 | 1,122,700 |
| 01 Jul 2022 | 5.71 | 5.75 | 5.64 | 5.70 | 5.57 | 1,650,500 |
| 30 Jun 2022 | 5.68 | 5.78 | 5.58 | 5.68 | 5.55 | 1,053,200 |
| 29 Jun 2022 | 5.67 | 5.67 | 5.59 | 5.65 | 5.52 | 738,600 |
| 28 Jun 2022 | 5.76 | 5.84 | 5.62 | 5.65 | 5.52 | 1,211,300 |
| 27 Jun 2022 | 5.73 | 5.75 | 5.63 | 5.66 | 5.53 | 1,105,800 |
| 24 Jun 2022 | 5.67 | 5.81 | 5.65 | 5.69 | 5.56 | 1,092,600 |
| 23 Jun 2022 | 5.64 | 5.69 | 5.55 | 5.62 | 5.49 | 700,700 |
| 22 Jun 2022 | 5.55 | 5.62 | 5.49 | 5.59 | 5.46 | 710,500 |
| 21 Jun 2022 | 5.79 | 5.83 | 5.55 | 5.55 | 5.42 | 1,727,000 |
| 17 Jun 2022 | 5.72 | 5.75 | 5.59 | 5.72 | 5.59 | 919,500 |
| 16 Jun 2022 | 5.92 | 5.96 | 5.65 | 5.69 | 5.56 | 3,651,300 |
| 15 Jun 2022 | 6.13 | 6.16 | 5.99 | 6.04 | 5.90 | 1,312,400 |
| 15 Jun 2022 | 0.075 Dividend | |||||
| 14 Jun 2022 | 6.18 | 6.26 | 6.03 | 6.13 | 5.91 | 1,178,500 |
| 13 Jun 2022 | 6.40 | 6.41 | 6.07 | 6.12 | 5.90 | 2,225,500 |
| 10 Jun 2022 | 6.52 | 6.57 | 6.43 | 6.55 | 6.32 | 1,108,400 |
| 09 Jun 2022 | 6.66 | 6.68 | 6.57 | 6.60 | 6.37 | 1,092,700 |
| 08 Jun 2022 | 6.74 | 6.83 | 6.66 | 6.68 | 6.44 | 1,170,500 |
| 07 Jun 2022 | 6.71 | 6.85 | 6.58 | 6.79 | 6.55 | 1,671,000 |
| 06 Jun 2022 | 6.81 | 6.82 | 6.73 | 6.78 | 6.54 | 592,600 |
| 03 Jun 2022 | 6.78 | 6.81 | 6.69 | 6.75 | 6.51 | 569,300 |
| 02 Jun 2022 | 6.68 | 6.83 | 6.64 | 6.80 | 6.56 | 970,600 |
| 01 Jun 2022 | 6.81 | 6.82 | 6.63 | 6.67 | 6.43 | 1,127,100 |
| 31 May 2022 | 6.73 | 6.85 | 6.67 | 6.75 | 6.51 | 1,020,900 |
| 27 May 2022 | 6.54 | 6.72 | 6.51 | 6.69 | 6.45 | 1,123,100 |
| 26 May 2022 | 6.54 | 6.57 | 6.47 | 6.48 | 6.25 | 1,100,000 |
| 25 May 2022 | 6.37 | 6.53 | 6.37 | 6.47 | 6.24 | 679,500 |
| 24 May 2022 | 6.47 | 6.47 | 6.32 | 6.37 | 6.14 | 637,500 |
| 23 May 2022 | 6.34 | 6.50 | 6.34 | 6.49 | 6.26 | 826,800 |
| 20 May 2022 | 6.42 | 6.46 | 6.26 | 6.31 | 6.09 | 1,072,500 |
| 19 May 2022 | 6.39 | 6.51 | 6.37 | 6.41 | 6.18 | 781,000 |
| 18 May 2022 | 6.54 | 6.54 | 6.36 | 6.46 | 6.23 | 983,700 |
| 17 May 2022 | 6.53 | 6.60 | 6.45 | 6.56 | 6.33 | 914,500 |
| 16 May 2022 | 6.39 | 6.56 | 6.39 | 6.44 | 6.21 | 1,160,300 |
| 16 May 2022 | 0.075 Dividend | |||||
| 13 May 2022 | 6.40 | 6.57 | 6.29 | 6.50 | 6.20 | 1,828,700 |
| 12 May 2022 | 6.56 | 6.58 | 6.20 | 6.35 | 6.05 | 2,692,100 |
| 11 May 2022 | 6.60 | 6.78 | 6.54 | 6.59 | 6.28 | 1,002,000 |
| 10 May 2022 | 6.73 | 6.82 | 6.50 | 6.61 | 6.30 | 1,119,000 |
| 09 May 2022 | 6.83 | 6.83 | 6.55 | 6.64 | 6.33 | 1,642,600 |
| 06 May 2022 | 6.75 | 6.95 | 6.63 | 6.85 | 6.53 | 1,245,800 |
| 05 May 2022 | 6.77 | 6.79 | 6.59 | 6.72 | 6.41 | 1,182,500 |
| 04 May 2022 | 6.56 | 6.75 | 6.49 | 6.74 | 6.43 | 1,399,800 |
| 03 May 2022 | 6.60 | 6.65 | 6.50 | 6.55 | 6.24 | 1,674,600 |
| 02 May 2022 | 6.82 | 6.86 | 6.50 | 6.60 | 6.29 | 2,784,100 |
| 29 Apr 2022 | 6.93 | 6.95 | 6.83 | 6.84 | 6.52 | 850,200 |
| 28 Apr 2022 | 6.88 | 6.89 | 6.75 | 6.86 | 6.54 | 1,035,000 |
| 27 Apr 2022 | 6.76 | 6.89 | 6.72 | 6.83 | 6.51 | 1,269,100 |
| 26 Apr 2022 | 6.97 | 6.98 | 6.70 | 6.72 | 6.41 | 1,881,800 |
| 25 Apr 2022 | 6.98 | 7.00 | 6.90 | 6.96 | 6.64 | 1,229,000 |
| 22 Apr 2022 | 7.09 | 7.19 | 6.96 | 6.98 | 6.65 | 1,497,600 |
| 21 Apr 2022 | 7.22 | 7.25 | 7.05 | 7.09 | 6.76 | 1,132,500 |
| 20 Apr 2022 | 7.00 | 7.19 | 7.00 | 7.18 | 6.85 | 1,002,600 |
| 19 Apr 2022 | 6.97 | 7.04 | 6.94 | 7.01 | 6.68 | 719,200 |
| 18 Apr 2022 | 6.98 | 7.02 | 6.93 | 6.96 | 6.64 | 1,314,000 |
| 14 Apr 2022 | 7.02 | 7.07 | 6.95 | 6.97 | 6.64 | 1,546,900 |
| 13 Apr 2022 | 7.10 | 7.12 | 6.99 | 7.04 | 6.71 | 1,385,800 |
| 13 Apr 2022 | 0.075 Dividend | |||||
| 12 Apr 2022 | 7.20 | 7.27 | 7.11 | 7.14 | 6.74 | 1,845,300 |
| 11 Apr 2022 | 7.16 | 7.22 | 7.13 | 7.17 | 6.76 | 1,681,300 |
| 08 Apr 2022 | 7.20 | 7.21 | 7.11 | 7.14 | 6.74 | 916,600 |
| 07 Apr 2022 | 7.26 | 7.28 | 7.13 | 7.17 | 6.76 | 1,182,000 |
| 06 Apr 2022 | 7.15 | 7.29 | 7.10 | 7.26 | 6.85 | 3,027,600 |
| 05 Apr 2022 | 7.12 | 7.21 | 7.12 | 7.14 | 6.74 | 1,474,500 |
| 04 Apr 2022 | 7.10 | 7.16 | 7.06 | 7.12 | 6.72 | 1,579,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
