Oxford Lane Capital Corp. 5.00% Notes due 2027 (OXLCZ)

NasdaqGS - NasdaqGS Delayed price. Currency in USD

Add to watchlist

22.14

+0.04

(+0.18%)

At close: 03:50PM EDT

Time period:

27 Mar 2022 - 27 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Mar 2023	22.26	22.58	21.82	22.14	22.14	4,100
24 Mar 2023	22.01	22.10	21.82	22.10	22.10	2,100
23 Mar 2023	22.00	22.44	21.96	22.44	22.44	800
22 Mar 2023	22.48	22.48	22.48	22.48	22.48	100
21 Mar 2023	22.48	22.48	22.48	22.48	22.48	400
20 Mar 2023	22.45	22.45	22.45	22.45	22.45	-
17 Mar 2023	21.90	22.45	21.90	22.45	22.45	4,300
16 Mar 2023	21.90	22.51	21.90	22.39	22.39	700
15 Mar 2023	22.25	22.60	21.92	21.92	21.92	2,800
14 Mar 2023	22.38	22.62	22.38	22.62	22.62	1,700
13 Mar 2023	22.25	22.75	22.15	22.75	22.75	5,700
10 Mar 2023	22.50	22.50	22.20	22.44	22.44	2,200
09 Mar 2023	22.87	22.87	22.87	22.87	22.87	200
08 Mar 2023	22.60	22.87	22.60	22.87	22.87	1,100
07 Mar 2023	22.73	22.73	22.73	22.73	22.73	-
06 Mar 2023	22.69	22.73	22.42	22.73	22.73	1,300
03 Mar 2023	22.43	22.70	22.43	22.70	22.70	900
02 Mar 2023	22.73	22.73	22.73	22.73	22.73	-
01 Mar 2023	22.73	22.73	22.73	22.73	22.73	600
28 Feb 2023	22.72	22.76	22.40	22.69	22.69	1,500
27 Feb 2023	22.16	22.77	22.16	22.77	22.77	2,400
24 Feb 2023	22.46	22.69	22.46	22.69	22.69	1,500
23 Feb 2023	22.67	22.67	22.67	22.67	22.67	-
22 Feb 2023	22.75	22.75	22.35	22.67	22.67	1,300
21 Feb 2023	22.39	22.50	22.17	22.17	22.17	8,000
17 Feb 2023	22.51	22.76	22.34	22.76	22.76	2,000
16 Feb 2023	22.48	22.74	22.48	22.74	22.74	600
15 Feb 2023	22.55	22.55	22.48	22.48	22.48	1,800
14 Feb 2023	22.38	22.76	22.30	22.37	22.37	4,900
13 Feb 2023	22.61	22.74	22.31	22.67	22.67	3,900
10 Feb 2023	22.50	22.74	22.30	22.74	22.74	2,100
09 Feb 2023	22.56	22.76	22.56	22.74	22.74	1,500
08 Feb 2023	22.50	22.74	22.50	22.74	22.74	300
07 Feb 2023	22.72	22.72	22.43	22.72	22.72	3,700
06 Feb 2023	22.71	22.71	22.71	22.71	22.71	-
03 Feb 2023	22.49	22.72	22.49	22.71	22.71	4,700
02 Feb 2023	22.70	22.70	22.70	22.70	22.70	200
01 Feb 2023	22.45	22.63	22.45	22.63	22.63	1,900
31 Jan 2023	22.62	22.62	22.62	22.62	22.62	-
30 Jan 2023	22.28	22.63	22.28	22.62	22.62	1,000
27 Jan 2023	22.63	22.63	22.63	22.63	22.63	200
26 Jan 2023	22.63	22.63	22.63	22.63	22.63	300
25 Jan 2023	22.61	22.63	22.61	22.63	22.63	600
24 Jan 2023	22.50	22.69	22.32	22.69	22.69	2,100
23 Jan 2023	22.51	22.55	22.48	22.48	22.48	600
20 Jan 2023	22.62	22.62	22.27	22.46	22.46	1,800
19 Jan 2023	22.31	22.50	22.26	22.46	22.46	3,600
18 Jan 2023	22.25	22.57	22.21	22.57	22.57	1,600
17 Jan 2023	22.58	22.58	22.58	22.58	22.58	400
13 Jan 2023	22.50	22.60	22.50	22.60	22.60	500
12 Jan 2023	22.50	22.60	22.50	22.60	22.60	1,000
11 Jan 2023	22.40	22.56	22.37	22.56	22.56	1,100
10 Jan 2023	22.13	22.37	22.11	22.37	22.37	1,300
09 Jan 2023	22.35	22.35	22.35	22.35	22.35	-
06 Jan 2023	22.01	22.39	22.01	22.35	22.35	4,300
05 Jan 2023	21.98	22.39	21.98	22.39	22.39	200
04 Jan 2023	22.01	22.26	21.74	22.19	22.19	2,100
03 Jan 2023	21.92	22.19	21.87	22.19	22.19	1,300
30 Dec 2022	21.98	22.15	21.80	22.15	22.15	7,200
29 Dec 2022	21.98	21.98	21.98	21.98	21.98	-
28 Dec 2022	21.98	21.98	21.98	21.98	21.98	-
27 Dec 2022	21.86	21.98	21.73	21.98	21.98	4,600
23 Dec 2022	22.19	22.20	21.94	21.94	21.94	1,200
22 Dec 2022	21.86	22.15	21.85	22.15	22.15	1,200
21 Dec 2022	22.07	22.07	22.07	22.07	22.07	-
20 Dec 2022	22.10	22.15	21.83	22.07	22.07	13,100
19 Dec 2022	22.39	22.39	22.02	22.39	22.39	2,100
16 Dec 2022	22.00	22.39	22.00	22.39	22.39	800
15 Dec 2022	22.12	22.39	22.11	22.39	22.39	700
14 Dec 2022	22.03	22.19	22.03	22.19	22.19	1,500
13 Dec 2022	22.32	22.34	22.32	22.34	22.34	1,800
12 Dec 2022	21.88	22.29	21.85	22.27	22.27	6,500
09 Dec 2022	22.10	22.25	22.00	22.00	22.00	600
08 Dec 2022	22.21	22.21	22.21	22.21	22.21	-
07 Dec 2022	22.21	22.21	22.21	22.21	22.21	-
06 Dec 2022	22.02	22.27	21.75	22.21	22.21	2,700
05 Dec 2022	22.19	22.19	22.19	22.19	22.19	-
02 Dec 2022	22.26	22.26	22.19	22.19	22.19	600
01 Dec 2022	22.23	22.30	22.00	22.17	22.17	1,900
30 Nov 2022	21.82	22.30	21.65	22.30	22.30	12,900
29 Nov 2022	22.15	22.15	22.15	22.15	22.15	200
28 Nov 2022	22.00	22.30	21.84	22.21	22.21	3,100
25 Nov 2022	22.35	22.35	22.35	22.35	22.35	-
23 Nov 2022	22.35	22.35	22.35	22.35	22.35	100
22 Nov 2022	22.35	22.35	22.35	22.35	22.35	100
21 Nov 2022	22.00	22.35	21.80	22.35	22.35	4,000
18 Nov 2022	21.80	22.26	21.80	22.26	22.26	500
17 Nov 2022	22.24	22.24	22.24	22.24	22.24	-
16 Nov 2022	22.24	22.24	22.24	22.24	22.24	-
15 Nov 2022	22.24	22.24	22.24	22.24	22.24	100
14 Nov 2022	22.24	22.24	22.24	22.24	22.24	100
11 Nov 2022	22.24	22.24	22.24	22.24	22.24	-
10 Nov 2022	22.00	22.24	22.00	22.24	22.24	700
09 Nov 2022	22.00	22.00	22.00	22.00	22.00	-
08 Nov 2022	22.00	22.00	21.71	22.00	22.00	500
07 Nov 2022	21.67	21.98	21.67	21.98	21.98	500
04 Nov 2022	22.20	22.20	21.66	22.00	22.00	2,900
03 Nov 2022	21.67	22.27	21.65	22.27	22.27	1,000
02 Nov 2022	22.09	22.09	22.09	22.09	22.09	-
01 Nov 2022	22.09	22.09	22.09	22.09	22.09	100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,704.43+91.57(+0.79%)

NZD/USD0.6237+0.0037(+0.5925%)

NZD/EUR0.5763+0.0027(+0.47%)

ALL ORDS7,226.50+82.70(+1.16%)

ASX 2007,042.80+80.80(+1.16%)

OIL72.79-0.02(-0.03%)

Oxford Lane Capital Corp. 5.00% Notes due 2027 (OXLCZ)

NZX 50
11,704.43
+91.57(+0.79%)

NZD/USD
0.6237
+0.0037(+0.5925%)

NZD/EUR
0.5763
+0.0027(+0.47%)

ALL ORDS
7,226.50
+82.70(+1.16%)

ASX 200
7,042.80
+80.80(+1.16%)

OIL
72.79
-0.02(-0.03%)