Oxford Lane Capital Corp. (OXLC)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 09:45AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | 7.74 | 7.88 | 7.72 | 7.74 | 7.74 | 213,910 |
| 24 Jan 2022 | 7.75 | 7.84 | 7.49 | 7.78 | 7.78 | 4,049,400 |
| 21 Jan 2022 | 8.15 | 8.25 | 7.97 | 8.00 | 8.00 | 2,727,300 |
| 20 Jan 2022 | 8.14 | 8.27 | 8.14 | 8.21 | 8.21 | 1,274,600 |
| 19 Jan 2022 | 8.16 | 8.24 | 8.10 | 8.14 | 8.14 | 1,007,100 |
| 18 Jan 2022 | 8.05 | 8.21 | 7.99 | 8.09 | 8.09 | 1,298,100 |
| 14 Jan 2022 | 8.05 | 8.12 | 7.96 | 8.05 | 8.05 | 1,298,500 |
| 13 Jan 2022 | 8.28 | 8.30 | 8.08 | 8.10 | 8.10 | 1,095,500 |
| 13 Jan 2022 | 0.075 Dividend | |||||
| 12 Jan 2022 | 8.32 | 8.42 | 8.27 | 8.33 | 8.26 | 1,781,200 |
| 11 Jan 2022 | 8.27 | 8.38 | 8.22 | 8.34 | 8.26 | 1,382,800 |
| 10 Jan 2022 | 8.18 | 8.30 | 8.09 | 8.22 | 8.15 | 1,448,700 |
| 07 Jan 2022 | 8.08 | 8.18 | 8.07 | 8.15 | 8.08 | 1,102,700 |
| 06 Jan 2022 | 8.00 | 8.09 | 7.91 | 8.06 | 7.99 | 1,066,400 |
| 05 Jan 2022 | 7.98 | 8.07 | 7.91 | 7.96 | 7.89 | 1,168,600 |
| 04 Jan 2022 | 8.10 | 8.15 | 7.94 | 7.96 | 7.89 | 1,802,700 |
| 03 Jan 2022 | 7.81 | 8.10 | 7.77 | 8.07 | 8.00 | 2,692,500 |
| 31 Dec 2021 | 7.55 | 7.82 | 7.52 | 7.71 | 7.64 | 1,386,400 |
| 30 Dec 2021 | 7.46 | 7.55 | 7.46 | 7.49 | 7.42 | 1,054,100 |
| 29 Dec 2021 | 7.55 | 7.56 | 7.44 | 7.45 | 7.38 | 969,700 |
| 28 Dec 2021 | 7.57 | 7.59 | 7.47 | 7.52 | 7.45 | 1,603,300 |
| 27 Dec 2021 | 7.66 | 7.66 | 7.53 | 7.55 | 7.48 | 1,676,400 |
| 23 Dec 2021 | 7.63 | 7.75 | 7.62 | 7.63 | 7.56 | 1,727,700 |
| 22 Dec 2021 | 7.48 | 7.73 | 7.48 | 7.56 | 7.49 | 1,946,400 |
| 21 Dec 2021 | 7.40 | 7.56 | 7.40 | 7.45 | 7.38 | 2,042,200 |
| 20 Dec 2021 | 7.43 | 7.48 | 7.33 | 7.35 | 7.28 | 2,648,700 |
| 17 Dec 2021 | 7.29 | 7.51 | 7.29 | 7.45 | 7.38 | 2,143,400 |
| 16 Dec 2021 | 7.49 | 7.49 | 7.26 | 7.28 | 7.21 | 1,294,100 |
| 16 Dec 2021 | 0.068 Dividend | |||||
| 15 Dec 2021 | 7.56 | 7.56 | 7.39 | 7.42 | 7.29 | 1,528,400 |
| 14 Dec 2021 | 7.60 | 7.63 | 7.49 | 7.51 | 7.37 | 1,281,000 |
| 13 Dec 2021 | 7.74 | 7.76 | 7.54 | 7.57 | 7.43 | 1,256,300 |
| 10 Dec 2021 | 7.74 | 7.83 | 7.69 | 7.70 | 7.56 | 1,263,200 |
| 09 Dec 2021 | 7.72 | 7.76 | 7.67 | 7.71 | 7.57 | 1,043,000 |
| 08 Dec 2021 | 7.81 | 7.81 | 7.70 | 7.71 | 7.57 | 1,033,300 |
| 07 Dec 2021 | 7.86 | 7.92 | 7.78 | 7.81 | 7.67 | 1,218,300 |
| 06 Dec 2021 | 8.03 | 8.04 | 7.80 | 7.82 | 7.68 | 1,765,000 |
| 03 Dec 2021 | 8.14 | 8.14 | 8.01 | 8.04 | 7.89 | 1,133,600 |
| 02 Dec 2021 | 8.12 | 8.19 | 8.07 | 8.14 | 7.99 | 1,173,900 |
| 01 Dec 2021 | 7.86 | 8.20 | 7.80 | 8.02 | 7.87 | 2,719,300 |
| 30 Nov 2021 | 7.84 | 7.84 | 7.62 | 7.75 | 7.61 | 2,008,100 |
| 29 Nov 2021 | 7.90 | 7.94 | 7.81 | 7.84 | 7.70 | 1,539,400 |
| 26 Nov 2021 | 7.85 | 7.87 | 7.69 | 7.82 | 7.68 | 1,926,100 |
| 24 Nov 2021 | 7.97 | 8.03 | 7.89 | 8.02 | 7.87 | 719,300 |
| 23 Nov 2021 | 7.92 | 7.96 | 7.88 | 7.94 | 7.80 | 964,800 |
| 22 Nov 2021 | 7.87 | 7.97 | 7.85 | 7.89 | 7.75 | 1,461,400 |
| 19 Nov 2021 | 7.88 | 7.93 | 7.80 | 7.85 | 7.71 | 815,600 |
| 18 Nov 2021 | 7.90 | 7.96 | 7.82 | 7.87 | 7.73 | 1,364,200 |
| 17 Nov 2021 | 8.02 | 8.03 | 7.88 | 7.94 | 7.80 | 1,038,000 |
| 16 Nov 2021 | 8.06 | 8.10 | 7.96 | 7.99 | 7.85 | 1,169,500 |
| 15 Nov 2021 | 8.08 | 8.13 | 8.04 | 8.05 | 7.90 | 1,732,800 |
| 15 Nov 2021 | 0.068 Dividend | |||||
| 12 Nov 2021 | 8.13 | 8.13 | 8.04 | 8.08 | 7.87 | 1,098,600 |
| 11 Nov 2021 | 8.17 | 8.19 | 8.03 | 8.07 | 7.86 | 828,600 |
| 10 Nov 2021 | 8.15 | 8.20 | 8.09 | 8.14 | 7.93 | 1,154,800 |
| 09 Nov 2021 | 8.21 | 8.21 | 8.08 | 8.11 | 7.90 | 1,185,500 |
| 08 Nov 2021 | 8.26 | 8.27 | 8.19 | 8.20 | 7.98 | 1,230,300 |
| 05 Nov 2021 | 8.25 | 8.27 | 8.19 | 8.21 | 7.99 | 964,600 |
| 04 Nov 2021 | 8.41 | 8.42 | 8.18 | 8.20 | 7.98 | 1,231,100 |
| 03 Nov 2021 | 8.41 | 8.53 | 8.32 | 8.41 | 8.19 | 1,060,400 |
| 02 Nov 2021 | 8.27 | 8.49 | 8.27 | 8.42 | 8.20 | 1,125,800 |
| 01 Nov 2021 | 8.03 | 8.30 | 8.01 | 8.23 | 8.01 | 1,438,600 |
| 29 Oct 2021 | 8.11 | 8.17 | 8.00 | 8.00 | 7.79 | 1,480,600 |
| 28 Oct 2021 | 7.77 | 7.94 | 7.77 | 7.94 | 7.73 | 634,600 |
| 27 Oct 2021 | 7.83 | 7.85 | 7.70 | 7.79 | 7.58 | 878,000 |
| 26 Oct 2021 | 7.89 | 7.92 | 7.79 | 7.87 | 7.66 | 933,600 |
| 25 Oct 2021 | 7.80 | 7.87 | 7.71 | 7.85 | 7.64 | 702,700 |
| 22 Oct 2021 | 7.85 | 7.85 | 7.73 | 7.76 | 7.56 | 612,300 |
| 21 Oct 2021 | 7.78 | 7.90 | 7.78 | 7.82 | 7.61 | 846,800 |
| 20 Oct 2021 | 7.65 | 7.81 | 7.65 | 7.80 | 7.59 | 698,500 |
| 19 Oct 2021 | 7.64 | 7.72 | 7.57 | 7.72 | 7.52 | 575,300 |
| 18 Oct 2021 | 7.64 | 7.72 | 7.63 | 7.65 | 7.45 | 590,800 |
| 15 Oct 2021 | 7.64 | 7.71 | 7.61 | 7.65 | 7.45 | 575,500 |
| 14 Oct 2021 | 7.65 | 7.66 | 7.55 | 7.64 | 7.44 | 720,700 |
| 14 Oct 2021 | 0.068 Dividend | |||||
| 13 Oct 2021 | 7.64 | 7.74 | 7.61 | 7.71 | 7.44 | 1,503,300 |
| 12 Oct 2021 | 7.56 | 7.70 | 7.50 | 7.65 | 7.38 | 1,087,200 |
| 11 Oct 2021 | 7.56 | 7.58 | 7.46 | 7.56 | 7.30 | 821,300 |
| 08 Oct 2021 | 7.53 | 7.55 | 7.45 | 7.53 | 7.27 | 757,100 |
| 07 Oct 2021 | 7.44 | 7.57 | 7.41 | 7.47 | 7.21 | 946,200 |
| 06 Oct 2021 | 7.35 | 7.43 | 7.29 | 7.42 | 7.16 | 636,100 |
| 05 Oct 2021 | 7.46 | 7.50 | 7.33 | 7.35 | 7.09 | 976,400 |
| 04 Oct 2021 | 7.36 | 7.50 | 7.34 | 7.46 | 7.20 | 1,907,200 |
| 01 Oct 2021 | 7.23 | 7.33 | 7.21 | 7.33 | 7.07 | 1,423,900 |
| 30 Sep 2021 | 7.12 | 7.25 | 7.10 | 7.21 | 6.96 | 964,100 |
| 29 Sep 2021 | 7.14 | 7.14 | 7.09 | 7.11 | 6.86 | 558,900 |
| 28 Sep 2021 | 7.15 | 7.15 | 7.05 | 7.11 | 6.86 | 1,046,000 |
| 27 Sep 2021 | 7.12 | 7.16 | 7.10 | 7.11 | 6.86 | 846,500 |
| 24 Sep 2021 | 7.15 | 7.16 | 7.08 | 7.09 | 6.84 | 566,200 |
| 23 Sep 2021 | 7.18 | 7.20 | 7.12 | 7.12 | 6.87 | 925,300 |
| 22 Sep 2021 | 7.20 | 7.27 | 7.14 | 7.14 | 6.89 | 780,500 |
| 21 Sep 2021 | 7.12 | 7.21 | 7.12 | 7.21 | 6.96 | 647,300 |
| 20 Sep 2021 | 7.07 | 7.14 | 7.01 | 7.12 | 6.87 | 1,570,000 |
| 17 Sep 2021 | 7.14 | 7.18 | 7.13 | 7.15 | 6.90 | 471,800 |
| 16 Sep 2021 | 7.18 | 7.19 | 7.09 | 7.11 | 6.86 | 507,400 |
| 15 Sep 2021 | 7.14 | 7.18 | 7.07 | 7.16 | 6.91 | 667,600 |
| 15 Sep 2021 | 0.068 Dividend | |||||
| 14 Sep 2021 | 7.18 | 7.25 | 7.13 | 7.19 | 6.87 | 1,295,500 |
| 13 Sep 2021 | 7.17 | 7.21 | 7.08 | 7.18 | 6.86 | 1,108,000 |
| 10 Sep 2021 | 7.20 | 7.25 | 7.13 | 7.14 | 6.83 | 944,400 |
| *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.
