New Zealand markets open in 6 hours 15 minutes

Oxford Lane Capital Corp. (OXLC)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
7.74-0.05 (-0.58%)
As of 09:45AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Jan 20227.747.887.727.747.74213,910
24 Jan 20227.757.847.497.787.784,049,400
21 Jan 20228.158.257.978.008.002,727,300
20 Jan 20228.148.278.148.218.211,274,600
19 Jan 20228.168.248.108.148.141,007,100
18 Jan 20228.058.217.998.098.091,298,100
14 Jan 20228.058.127.968.058.051,298,500
13 Jan 20228.288.308.088.108.101,095,500
13 Jan 20220.075 Dividend
12 Jan 20228.328.428.278.338.261,781,200
11 Jan 20228.278.388.228.348.261,382,800
10 Jan 20228.188.308.098.228.151,448,700
07 Jan 20228.088.188.078.158.081,102,700
06 Jan 20228.008.097.918.067.991,066,400
05 Jan 20227.988.077.917.967.891,168,600
04 Jan 20228.108.157.947.967.891,802,700
03 Jan 20227.818.107.778.078.002,692,500
31 Dec 20217.557.827.527.717.641,386,400
30 Dec 20217.467.557.467.497.421,054,100
29 Dec 20217.557.567.447.457.38969,700
28 Dec 20217.577.597.477.527.451,603,300
27 Dec 20217.667.667.537.557.481,676,400
23 Dec 20217.637.757.627.637.561,727,700
22 Dec 20217.487.737.487.567.491,946,400
21 Dec 20217.407.567.407.457.382,042,200
20 Dec 20217.437.487.337.357.282,648,700
17 Dec 20217.297.517.297.457.382,143,400
16 Dec 20217.497.497.267.287.211,294,100
16 Dec 20210.068 Dividend
15 Dec 20217.567.567.397.427.291,528,400
14 Dec 20217.607.637.497.517.371,281,000
13 Dec 20217.747.767.547.577.431,256,300
10 Dec 20217.747.837.697.707.561,263,200
09 Dec 20217.727.767.677.717.571,043,000
08 Dec 20217.817.817.707.717.571,033,300
07 Dec 20217.867.927.787.817.671,218,300
06 Dec 20218.038.047.807.827.681,765,000
03 Dec 20218.148.148.018.047.891,133,600
02 Dec 20218.128.198.078.147.991,173,900
01 Dec 20217.868.207.808.027.872,719,300
30 Nov 20217.847.847.627.757.612,008,100
29 Nov 20217.907.947.817.847.701,539,400
26 Nov 20217.857.877.697.827.681,926,100
24 Nov 20217.978.037.898.027.87719,300
23 Nov 20217.927.967.887.947.80964,800
22 Nov 20217.877.977.857.897.751,461,400
19 Nov 20217.887.937.807.857.71815,600
18 Nov 20217.907.967.827.877.731,364,200
17 Nov 20218.028.037.887.947.801,038,000
16 Nov 20218.068.107.967.997.851,169,500
15 Nov 20218.088.138.048.057.901,732,800
15 Nov 20210.068 Dividend
12 Nov 20218.138.138.048.087.871,098,600
11 Nov 20218.178.198.038.077.86828,600
10 Nov 20218.158.208.098.147.931,154,800
09 Nov 20218.218.218.088.117.901,185,500
08 Nov 20218.268.278.198.207.981,230,300
05 Nov 20218.258.278.198.217.99964,600
04 Nov 20218.418.428.188.207.981,231,100
03 Nov 20218.418.538.328.418.191,060,400
02 Nov 20218.278.498.278.428.201,125,800
01 Nov 20218.038.308.018.238.011,438,600
29 Oct 20218.118.178.008.007.791,480,600
28 Oct 20217.777.947.777.947.73634,600
27 Oct 20217.837.857.707.797.58878,000
26 Oct 20217.897.927.797.877.66933,600
25 Oct 20217.807.877.717.857.64702,700
22 Oct 20217.857.857.737.767.56612,300
21 Oct 20217.787.907.787.827.61846,800
20 Oct 20217.657.817.657.807.59698,500
19 Oct 20217.647.727.577.727.52575,300
18 Oct 20217.647.727.637.657.45590,800
15 Oct 20217.647.717.617.657.45575,500
14 Oct 20217.657.667.557.647.44720,700
14 Oct 20210.068 Dividend
13 Oct 20217.647.747.617.717.441,503,300
12 Oct 20217.567.707.507.657.381,087,200
11 Oct 20217.567.587.467.567.30821,300
08 Oct 20217.537.557.457.537.27757,100
07 Oct 20217.447.577.417.477.21946,200
06 Oct 20217.357.437.297.427.16636,100
05 Oct 20217.467.507.337.357.09976,400
04 Oct 20217.367.507.347.467.201,907,200
01 Oct 20217.237.337.217.337.071,423,900
30 Sep 20217.127.257.107.216.96964,100
29 Sep 20217.147.147.097.116.86558,900
28 Sep 20217.157.157.057.116.861,046,000
27 Sep 20217.127.167.107.116.86846,500
24 Sep 20217.157.167.087.096.84566,200
23 Sep 20217.187.207.127.126.87925,300
22 Sep 20217.207.277.147.146.89780,500
21 Sep 20217.127.217.127.216.96647,300
20 Sep 20217.077.147.017.126.871,570,000
17 Sep 20217.147.187.137.156.90471,800
16 Sep 20217.187.197.097.116.86507,400
15 Sep 20217.147.187.077.166.91667,600
15 Sep 20210.068 Dividend
14 Sep 20217.187.257.137.196.871,295,500
13 Sep 20217.177.217.087.186.861,108,000
10 Sep 20217.207.257.137.146.83944,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...