Oxford Lane Capital Corp. - Closed End Fund (OXLC)

Last Price14.64

Change+0.05 (0.34%)

NASDAQ · Last Trade: Jan 1st, 11:29 PM EST

Historical Prices For Oxford Lane Capital Corp. - Closed End Fund (OXLC)

Date Range:

2025-10-02 - 2026-01-02

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	14.73	14.88	14.62	14.64	2,323,050	14.64
12/30/2025	14.30	14.61	14.30	14.59	1,768,472	14.59
12/29/2025	14.40	14.46	14.26	14.33	1,221,800	14.33
12/26/2025	14.21	14.39	14.16	14.30	1,187,287	14.30
12/24/2025	14.00	14.29	13.98	14.25	890,863	14.25
12/23/2025	13.92	14.04	13.82	14.00	1,652,236	14.00
12/22/2025	13.92	14.12	13.89	13.91	1,619,303	13.91
12/19/2025	13.71	13.94	13.70	13.93	866,330	13.93
12/18/2025	13.71	13.88	13.62	13.74	1,086,849	13.74
12/17/2025	13.42	13.76	13.42	13.71	1,439,658	13.71
12/16/2025	13.70	13.94	13.60	13.91	1,669,587	13.51
12/15/2025	13.91	13.96	13.52	13.64	1,467,965	13.25
12/12/2025	13.93	13.99	13.78	13.80	969,544	13.40
12/11/2025	13.85	13.95	13.75	13.93	1,553,850	13.53
12/10/2025	14.05	14.30	13.92	14.07	1,272,901	13.67
12/09/2025	14.60	14.68	14.54	14.55	768,326	14.13
12/08/2025	15.00	15.02	14.53	14.59	1,040,270	14.17
12/05/2025	15.28	15.35	14.94	14.95	744,242	14.52
12/04/2025	15.30	15.39	15.22	15.28	781,395	14.84
12/03/2025	15.09	15.25	15.05	15.22	569,910	14.78
12/02/2025	15.04	15.20	14.92	15.06	796,858	14.63
12/01/2025	14.99	15.10	14.71	15.04	1,272,813	14.61
11/28/2025	14.94	15.10	14.90	14.99	1,193,232	14.56
11/26/2025	14.25	14.84	14.25	14.80	983,010	14.37
11/25/2025	13.90	14.37	13.87	14.23	1,230,106	13.82
11/24/2025	13.21	13.97	13.19	13.94	1,868,876	13.54
11/21/2025	13.06	13.26	12.95	13.16	1,950,085	12.78
11/20/2025	13.11	13.40	13.04	13.05	1,784,319	12.67
11/19/2025	13.22	13.37	12.88	13.06	2,468,595	12.68
11/18/2025	13.65	13.70	13.22	13.26	2,439,209	12.88
11/17/2025	14.13	14.15	13.74	13.78	2,241,611	13.38
11/14/2025	14.41	14.50	14.15	14.16	1,644,000	13.75
11/13/2025	15.08	15.12	14.89	14.91	1,358,470	14.09
11/12/2025	15.21	15.28	15.12	15.15	970,582	14.32
11/11/2025	15.05	15.22	15.02	15.21	700,610	14.38
11/10/2025	15.23	15.32	14.95	15.05	846,215	14.23
11/07/2025	15.13	15.15	14.87	15.13	1,104,518	14.30
11/06/2025	15.31	15.38	15.12	15.12	842,425	14.29
11/05/2025	15.20	15.37	15.18	15.26	593,358	14.42
11/04/2025	15.24	15.34	15.05	15.21	1,107,436	14.38
11/03/2025	15.74	15.87	15.34	15.39	1,107,954	14.55
10/31/2025	15.44	15.64	15.26	15.57	1,234,536	14.72
10/30/2025	15.29	15.30	15.09	15.19	811,398	14.36
10/29/2025	15.43	15.53	15.16	15.24	878,500	14.40
10/28/2025	15.60	15.72	15.51	15.57	703,207	14.72
10/27/2025	15.51	15.69	15.48	15.60	940,949	14.74
10/24/2025	15.18	15.49	15.18	15.46	997,222	14.61
10/23/2025	14.85	15.15	14.85	15.12	750,050	14.29
10/22/2025	14.90	15.15	14.70	14.87	1,286,367	14.05
10/21/2025	14.54	15.00	14.49	14.92	1,657,346	14.10
10/20/2025	15.18	15.30	14.59	14.75	3,047,657	13.94
10/17/2025	14.90	15.37	14.83	15.24	1,911,809	14.40
10/16/2025	16.05	16.08	15.49	15.58	2,212,458	14.35
10/15/2025	16.45	16.54	15.94	16.02	2,222,387	14.75
10/14/2025	16.60	16.82	16.42	16.45	991,276	15.15
10/13/2025	16.46	16.80	16.46	16.66	792,912	15.34
10/10/2025	16.76	16.86	16.39	16.45	1,272,246	15.15
10/09/2025	16.83	16.87	16.65	16.74	685,541	15.42
10/08/2025	16.76	16.94	16.74	16.81	543,804	15.48
10/07/2025	16.72	16.77	16.55	16.76	923,851	15.43
10/06/2025	17.03	17.11	16.69	16.72	1,079,256	15.40
10/03/2025	17.24	17.30	17.02	17.03	603,096	15.68
10/02/2025	17.17	17.29	17.14	17.24	629,991	15.88