Oxford Lane Capital Corp. 5.00% Notes due 2027 (OXLCZ)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 23.34 | 23.39 | 23.34 | 23.39 | 23.39 | 2,700 |
| 25 Jul 2024 | 23.32 | 23.33 | 23.30 | 23.32 | 23.32 | 6,900 |
| 24 Jul 2024 | 23.37 | 23.39 | 23.32 | 23.32 | 23.32 | 6,200 |
| 23 Jul 2024 | 23.42 | 23.42 | 23.38 | 23.38 | 23.38 | 5,800 |
| 22 Jul 2024 | 23.38 | 23.40 | 23.35 | 23.40 | 23.40 | 5,600 |
| 19 Jul 2024 | 23.40 | 23.40 | 23.38 | 23.40 | 23.40 | 800 |
| 18 Jul 2024 | 23.39 | 23.40 | 23.35 | 23.38 | 23.38 | 1,800 |
| 17 Jul 2024 | 23.34 | 23.39 | 23.34 | 23.38 | 23.38 | 400 |
| 16 Jul 2024 | 23.40 | 23.40 | 23.35 | 23.40 | 23.40 | 4,700 |
| 15 Jul 2024 | 23.41 | 23.42 | 23.34 | 23.37 | 23.37 | 6,000 |
| 12 Jul 2024 | 23.30 | 23.30 | 23.27 | 23.30 | 23.30 | 1,100 |
| 11 Jul 2024 | 23.27 | 23.38 | 23.26 | 23.34 | 23.34 | 4,400 |
| 10 Jul 2024 | 23.23 | 23.25 | 23.21 | 23.25 | 23.25 | 4,300 |
| 09 Jul 2024 | 23.25 | 23.25 | 23.19 | 23.20 | 23.20 | 14,900 |
| 08 Jul 2024 | 23.25 | 23.28 | 23.24 | 23.25 | 23.25 | 2,900 |
| 05 Jul 2024 | 23.25 | 23.28 | 23.20 | 23.22 | 23.22 | 10,700 |
| 03 Jul 2024 | 23.25 | 23.32 | 23.23 | 23.28 | 23.28 | 7,900 |
| 02 Jul 2024 | 23.18 | 23.25 | 23.18 | 23.25 | 23.25 | 6,300 |
| 01 Jul 2024 | 23.16 | 23.22 | 23.16 | 23.22 | 23.22 | 4,200 |
| 28 Jun 2024 | 23.23 | 23.23 | 23.17 | 23.20 | 23.20 | 6,500 |
| 27 Jun 2024 | 23.20 | 23.25 | 23.18 | 23.21 | 23.21 | 4,800 |
| 26 Jun 2024 | 23.20 | 23.25 | 23.15 | 23.25 | 23.25 | 5,900 |
| 25 Jun 2024 | 23.25 | 23.32 | 23.25 | 23.32 | 23.32 | 700 |
| 24 Jun 2024 | 23.21 | 23.30 | 23.21 | 23.30 | 23.30 | 3,700 |
| 21 Jun 2024 | 23.20 | 23.34 | 23.20 | 23.31 | 23.31 | 5,700 |
| 20 Jun 2024 | 23.20 | 23.25 | 23.20 | 23.20 | 23.20 | 1,300 |
| 18 Jun 2024 | 23.19 | 23.19 | 23.15 | 23.15 | 23.15 | 300 |
| 17 Jun 2024 | 23.15 | 23.18 | 23.15 | 23.18 | 23.18 | 300 |
| 14 Jun 2024 | 23.08 | 23.28 | 23.08 | 23.26 | 23.26 | 2,200 |
| 13 Jun 2024 | 23.44 | 23.48 | 23.44 | 23.48 | 23.48 | 5,400 |
| 12 Jun 2024 | 23.43 | 23.45 | 23.41 | 23.45 | 23.45 | 1,900 |
| 11 Jun 2024 | 23.33 | 23.41 | 23.33 | 23.41 | 23.41 | 1,000 |
| 10 Jun 2024 | 23.43 | 23.43 | 23.40 | 23.40 | 23.40 | 400 |
| 07 Jun 2024 | 23.17 | 23.28 | 23.17 | 23.28 | 23.28 | 1,800 |
| 06 Jun 2024 | 23.35 | 23.45 | 23.25 | 23.25 | 23.25 | 5,300 |
| 05 Jun 2024 | 23.34 | 23.35 | 23.31 | 23.35 | 23.35 | 3,600 |
| 04 Jun 2024 | 23.38 | 23.38 | 23.31 | 23.34 | 23.34 | 2,800 |
| 03 Jun 2024 | 23.40 | 23.40 | 23.34 | 23.34 | 23.34 | 5,000 |
| 31 May 2024 | 23.42 | 23.45 | 23.40 | 23.40 | 23.40 | 2,500 |
| 30 May 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 1,000 |
| 29 May 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 300 |
| 28 May 2024 | 23.40 | 23.45 | 23.36 | 23.36 | 23.36 | 3,500 |
| 24 May 2024 | 23.35 | 23.42 | 23.30 | 23.42 | 23.42 | 18,400 |
| 23 May 2024 | 23.30 | 23.37 | 23.20 | 23.24 | 23.24 | 9,400 |
| 22 May 2024 | 23.33 | 23.35 | 23.20 | 23.20 | 23.20 | 4,100 |
| 21 May 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 1,800 |
| 20 May 2024 | 23.24 | 23.25 | 23.24 | 23.25 | 23.25 | 5,200 |
| 17 May 2024 | 23.17 | 23.22 | 23.13 | 23.22 | 23.22 | 700 |
| 16 May 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 400 |
| 15 May 2024 | 23.04 | 23.22 | 23.00 | 23.22 | 23.22 | 1,100 |
| 14 May 2024 | 23.22 | 23.22 | 23.17 | 23.22 | 23.22 | 1,600 |
| 13 May 2024 | 23.17 | 23.24 | 23.04 | 23.24 | 23.24 | 5,000 |
| 10 May 2024 | 23.12 | 23.20 | 23.10 | 23.17 | 23.17 | 1,100 |
| 09 May 2024 | 23.14 | 23.14 | 23.00 | 23.10 | 23.10 | 5,700 |
| 08 May 2024 | 23.18 | 23.20 | 23.13 | 23.16 | 23.16 | 3,400 |
| 07 May 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 400 |
| 06 May 2024 | 23.13 | 23.14 | 23.01 | 23.14 | 23.14 | 1,800 |
| 03 May 2024 | 23.10 | 23.15 | 22.95 | 23.13 | 23.13 | 3,400 |
| 02 May 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 400 |
| 01 May 2024 | 23.06 | 23.15 | 23.06 | 23.10 | 23.10 | 1,300 |
| 30 Apr 2024 | 22.97 | 23.06 | 22.95 | 23.01 | 23.01 | 6,100 |
| 29 Apr 2024 | 23.03 | 23.15 | 23.03 | 23.11 | 23.11 | 3,000 |
| 26 Apr 2024 | 23.01 | 23.13 | 23.01 | 23.11 | 23.11 | 1,700 |
| 25 Apr 2024 | 22.97 | 23.05 | 22.95 | 23.05 | 23.05 | 5,300 |
| 24 Apr 2024 | 23.15 | 23.15 | 22.95 | 23.05 | 23.05 | 4,300 |
| 23 Apr 2024 | 23.13 | 23.15 | 22.95 | 23.15 | 23.15 | 3,800 |
| 22 Apr 2024 | 23.03 | 23.11 | 22.95 | 23.11 | 23.11 | 1,700 |
| 19 Apr 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 600 |
| 18 Apr 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 300 |
| 17 Apr 2024 | 23.04 | 23.10 | 22.98 | 23.10 | 23.10 | 1,600 |
| 16 Apr 2024 | 22.96 | 23.06 | 22.96 | 22.97 | 22.97 | 2,700 |
| 15 Apr 2024 | 23.05 | 23.05 | 23.00 | 23.00 | 23.00 | 4,700 |
| 12 Apr 2024 | 23.07 | 23.10 | 23.07 | 23.07 | 23.07 | 1,600 |
| 11 Apr 2024 | 23.16 | 23.16 | 23.05 | 23.05 | 23.05 | 5,600 |
| 10 Apr 2024 | 23.14 | 23.19 | 23.10 | 23.13 | 23.13 | 1,600 |
| 09 Apr 2024 | 23.12 | 23.26 | 23.10 | 23.13 | 23.13 | 2,800 |
| 08 Apr 2024 | 23.16 | 23.21 | 23.12 | 23.16 | 23.16 | 14,300 |
| 05 Apr 2024 | 23.13 | 23.13 | 23.09 | 23.13 | 23.13 | 1,800 |
| 04 Apr 2024 | 23.08 | 23.12 | 23.07 | 23.12 | 23.12 | 1,000 |
| 03 Apr 2024 | 23.03 | 23.07 | 23.02 | 23.06 | 23.06 | 6,000 |
| 02 Apr 2024 | 23.01 | 23.16 | 23.00 | 23.02 | 23.02 | 2,900 |
| 01 Apr 2024 | 23.15 | 23.15 | 23.08 | 23.12 | 23.12 | 1,500 |
| 28 Mar 2024 | 23.16 | 23.16 | 23.12 | 23.12 | 23.12 | 600 |
| 27 Mar 2024 | 23.16 | 23.16 | 23.06 | 23.10 | 23.10 | 2,800 |
| 26 Mar 2024 | 23.12 | 23.15 | 23.00 | 23.09 | 23.09 | 2,300 |
| 25 Mar 2024 | 23.00 | 23.13 | 23.00 | 23.12 | 23.12 | 4,100 |
| 22 Mar 2024 | 23.12 | 23.13 | 23.02 | 23.13 | 23.13 | 3,000 |
| 21 Mar 2024 | 23.02 | 23.17 | 23.02 | 23.11 | 23.11 | 5,500 |
| 20 Mar 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 500 |
| 19 Mar 2024 | 23.05 | 23.15 | 23.03 | 23.15 | 23.15 | 2,700 |
| 18 Mar 2024 | 22.99 | 23.03 | 22.99 | 23.03 | 23.03 | 2,400 |
| 15 Mar 2024 | 23.11 | 23.11 | 23.01 | 23.08 | 23.08 | 7,300 |
| 14 Mar 2024 | 23.01 | 23.05 | 23.01 | 23.05 | 23.05 | 600 |
| 14 Mar 2024 | 0.313 Dividend | |||||
| 13 Mar 2024 | 23.28 | 23.28 | 23.18 | 23.18 | 22.87 | 1,200 |
| 12 Mar 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 22.93 | 500 |
| 11 Mar 2024 | 23.15 | 23.27 | 23.15 | 23.24 | 22.93 | 7,500 |
| 08 Mar 2024 | 23.24 | 23.25 | 23.24 | 23.25 | 22.94 | 300 |
| 07 Mar 2024 | 23.21 | 23.21 | 23.19 | 23.19 | 22.88 | 800 |
| 06 Mar 2024 | 23.07 | 23.20 | 23.07 | 23.19 | 22.88 | 2,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.