Oxford Lane Capital Corp. OXLC
5.04 USD +0.01 (+0.20%)
Regular-session close
5.05 +0.01 +0.18%
After hours · Nov 13, 7:06 PM ET
5.00 Day range 5.10
4.90 52-week range 15.28
- YTD
- -65.57%
- 1 year
- -66.20%
OXLC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.08 | 5.10 | 4.99 | 5.04 | +0.01 | +0.20% | 2,344,275 |
| Nov 12, 2026 | 5.14 | 5.16 | 4.93 | 5.03 | -0.05 | -0.98% | 1,556,400 |
| Nov 11, 2026 | 4.99 | 5.16 | 4.96 | 5.08 | +0.10 | +2.01% | 2,043,100 |
| Nov 10, 2026 | 5.00 | 5.05 | 4.89 | 4.98 | -0.10 | -1.97% | 2,220,000 |
| Nov 9, 2026 | 4.95 | 5.16 | 4.86 | 5.08 | +0.16 | +3.25% | 2,995,800 |
| Nov 6, 2026 | 4.89 | 5.07 | 4.79 | 4.92 | +0.02 | +0.41% | 2,151,800 |
| Nov 5, 2026 | 5.50 | 5.51 | 4.62 | 4.90 | -1.62 | -24.85% | 14,370,100 |
| Nov 4, 2026 | 6.49 | 6.67 | 6.49 | 6.52 | +0.05 | +0.77% | 1,386,400 |
| Nov 3, 2026 | 6.46 | 6.50 | 6.35 | 6.47 | -0.03 | -0.46% | 917,200 |
| Nov 2, 2026 | 6.51 | 6.66 | 6.48 | 6.50 | +0.07 | +1.09% | 1,469,900 |
| Oct 30, 2026 | 6.47 | 6.53 | 6.29 | 6.43 | -0.17 | -2.58% | 1,792,900 |
| Oct 29, 2026 | 6.58 | 6.65 | 6.45 | 6.60 | +0.02 | +0.30% | 1,442,500 |
| Oct 28, 2026 | 6.67 | 6.74 | 6.53 | 6.58 | -0.09 | -1.35% | 1,117,500 |
| Oct 27, 2026 | 6.63 | 6.80 | 6.63 | 6.67 | +0.04 | +0.60% | 872,900 |
| Oct 26, 2026 | 6.78 | 6.78 | 6.55 | 6.63 | -0.17 | -2.50% | 1,762,900 |
| Oct 23, 2026 | 6.99 | 7.04 | 6.69 | 6.80 | -0.20 | -2.86% | 1,844,000 |
| Oct 22, 2026 | 7.06 | 7.28 | 6.99 | 7.00 | -0.16 | -2.23% | 1,834,900 |
| Oct 21, 2026 | 7.30 | 7.35 | 7.10 | 7.16 | -0.13 | -1.78% | 1,616,900 |
| Oct 20, 2026 | 7.52 | 7.71 | 7.28 | 7.29 | -0.25 | -3.32% | 1,995,400 |
| Oct 19, 2026 | 7.87 | 7.90 | 7.53 | 7.54 | -0.37 | -4.68% | 2,266,500 |
| Oct 16, 2026 | 8.09 | 8.14 | 7.89 | 7.91 | -0.45 | -5.38% | 2,105,100 |
| Oct 15, 2026 | 8.20 | 8.42 | 8.17 | 8.36 | +0.14 | +1.70% | 1,319,600 |
| Oct 14, 2026 | 8.24 | 8.38 | 8.20 | 8.22 | -0.12 | -1.44% | 1,200,100 |
| Oct 13, 2026 | 8.56 | 8.58 | 8.12 | 8.34 | -0.26 | -3.02% | 2,305,300 |
| Oct 12, 2026 | 8.60 | 8.62 | 8.54 | 8.60 | +0.04 | +0.47% | 454,400 |
| Oct 9, 2026 | 8.54 | 8.70 | 8.49 | 8.56 | +0.03 | +0.35% | 781,300 |
| Oct 8, 2026 | 8.41 | 8.53 | 8.35 | 8.53 | +0.07 | +0.83% | 1,127,800 |
| Oct 7, 2026 | 8.56 | 8.62 | 8.43 | 8.46 | -0.22 | -2.53% | 1,712,300 |
| Oct 6, 2026 | 8.94 | 8.94 | 8.51 | 8.68 | -0.25 | -2.80% | 2,119,200 |
| Oct 5, 2026 | 8.96 | 9.06 | 8.86 | 8.93 | +0.02 | +0.22% | 1,060,600 |
| Oct 2, 2026 | 8.91 | 9.03 | 8.86 | 8.91 | -0.09 | -1.00% | 1,105,800 |
| Oct 1, 2026 | 9.01 | 9.03 | 8.86 | 9.00 | -0.01 | -0.11% | 992,300 |
| Sep 30, 2026 | 9.06 | 9.09 | 8.99 | 9.01 | 0.00 | 0.00% | 778,900 |
| Sep 29, 2026 | 8.90 | 9.05 | 8.89 | 9.01 | +0.10 | +1.12% | 950,100 |
| Sep 28, 2026 | 8.93 | 9.01 | 8.86 | 8.91 | -0.03 | -0.34% | 1,181,300 |
| Sep 25, 2026 | 8.93 | 8.99 | 8.84 | 8.94 | -0.02 | -0.22% | 880,900 |
| Sep 24, 2026 | 8.77 | 9.01 | 8.73 | 8.96 | +0.16 | +1.82% | 1,752,600 |
| Sep 23, 2026 | 8.98 | 8.99 | 8.79 | 8.80 | -0.19 | -2.11% | 1,083,500 |
| Sep 22, 2026 | 9.04 | 9.12 | 8.98 | 8.99 | -0.05 | -0.55% | 836,200 |
| Sep 21, 2026 | 9.11 | 9.14 | 8.99 | 9.04 | -0.05 | -0.55% | 583,500 |
| Sep 18, 2026 | 9.12 | 9.14 | 9.04 | 9.09 | +0.09 | +1.00% | 810,100 |
| Sep 17, 2026 | 9.21 | 9.24 | 8.99 | 9.00 | -0.17 | -1.85% | 897,600 |
| Sep 16, 2026 | 9.13 | 9.20 | 9.05 | 9.17 | -0.18 | -1.93% | 1,015,200 |
| Sep 15, 2026 | 9.57 | 9.57 | 9.18 | 9.35 | -0.19 | -1.99% | 1,881,300 |
| Sep 14, 2026 | 9.56 | 9.58 | 9.47 | 9.54 | -0.03 | -0.31% | 668,500 |
| Sep 11, 2026 | 9.57 | 9.60 | 9.50 | 9.57 | +0.03 | +0.31% | 499,900 |
| Sep 10, 2026 | 9.65 | 9.65 | 9.53 | 9.54 | -0.11 | -1.14% | 679,600 |
| Sep 9, 2026 | 9.65 | 9.70 | 9.59 | 9.65 | +0.04 | +0.42% | 577,500 |
| Sep 8, 2026 | 9.75 | 9.78 | 9.60 | 9.61 | -0.05 | -0.52% | 666,600 |
| Sep 4, 2026 | 9.72 | 9.74 | 9.65 | 9.66 | 0.00 | 0.00% | 415,900 |
| Sep 3, 2026 | 9.80 | 9.84 | 9.55 | 9.66 | 0.00 | 0.00% | 650,900 |
| Sep 2, 2026 | 9.60 | 9.69 | 9.60 | 9.66 | +0.07 | +0.73% | 329,000 |
| Sep 1, 2026 | 9.59 | 9.71 | 9.56 | 9.59 | -0.12 | -1.24% | 901,300 |
| Aug 31, 2026 | 9.73 | 9.87 | 9.58 | 9.71 | 0.00 | 0.00% | 1,746,600 |
| Aug 28, 2026 | 9.70 | 9.80 | 9.65 | 9.71 | +0.04 | +0.41% | 668,500 |
| Aug 27, 2026 | 9.60 | 9.69 | 9.57 | 9.67 | +0.15 | +1.58% | 508,900 |
| Aug 26, 2026 | 9.52 | 9.65 | 9.51 | 9.52 | -0.06 | -0.63% | 550,100 |
| Aug 25, 2026 | 9.58 | 9.78 | 9.48 | 9.58 | +0.05 | +0.52% | 469,200 |
| Aug 24, 2026 | 9.29 | 9.55 | 9.25 | 9.53 | +0.25 | +2.69% | 997,100 |
| Aug 21, 2026 | 9.26 | 9.29 | 9.21 | 9.28 | +0.02 | +0.22% | 459,100 |
| Aug 20, 2026 | 9.25 | 9.29 | 9.19 | 9.26 | -0.04 | -0.43% | 664,900 |
| Aug 19, 2026 | 9.36 | 9.43 | 9.25 | 9.30 | +0.03 | +0.32% | 1,656,100 |
| Aug 18, 2026 | 9.35 | 9.35 | 9.21 | 9.27 | -0.13 | -1.38% | 692,000 |
| Aug 17, 2026 | 9.52 | 9.53 | 9.31 | 9.40 | -0.21 | -2.19% | 1,084,800 |
| Aug 14, 2026 | 9.84 | 9.84 | 9.58 | 9.61 | -0.12 | -1.23% | 2,166,000 |
65 days, newest first. Daily bars as drawn on the OXLC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.