5 DAY PERFORMANCE
+1.75%
1 MONTH PERFORMANCE
-3.33%
3 MONTH PERFORMANCE
-8.82%
6 MONTH PERFORMANCE
-11.76%
YEAR-TO-DATE PERFORMANCE
-8.28%
1 YEAR PERFORMANCE
-8.28%
Oxford Lane Capital Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $4.60 | $4.65 (1.09%) | $4.65 | $4.56 | 5.28 M | $1.17 B |
| 04/29/2025 | $4.62 | $4.64 (0.43%) | $4.64 | $4.60 | 2.68 M | $1.17 B |
| 04/28/2025 | $4.59 | $4.61 (0.44%) | $4.61 | $4.56 | 2.75 M | $1.16 B |
| 04/25/2025 | $4.55 | $4.57 (0.44%) | $4.58 | $4.51 | 3.05 M | $1.15 B |
| 04/24/2025 | $4.50 | $4.54 (0.89%) | $4.57 | $4.49 | 3.70 M | $1.15 B |
| 04/23/2025 | $4.49 | $4.48 (-0.22%) | $4.55 | $4.45 | 3.14 M | $1.13 B |
| 04/22/2025 | $4.31 | $4.38 (1.62%) | $4.40 | $4.30 | 3.10 M | $1.10 B |
| 04/21/2025 | $4.37 | $4.27 (-2.29%) | $4.39 | $4.23 | 5.93 M | $1.08 B |
| 04/17/2025 | $4.42 | $4.38 (-0.9%) | $4.48 | $4.37 | 3.42 M | $1.10 B |
| 04/16/2025 | $4.43 | $4.42 (-0.23%) | $4.47 | $4.40 | 4.23 M | $1.12 B |
| 04/15/2025 | $4.50 | $4.55 (1.11%) | $4.59 | $4.47 | 6.10 M | $1.15 B |
| 04/14/2025 | $4.55 | $4.47 (-1.76%) | $4.59 | $4.41 | 6.25 M | $1.13 B |
| 04/11/2025 | $4.40 | $4.43 (0.68%) | $4.51 | $4.34 | 5.33 M | $1.12 B |
| 04/10/2025 | $4.59 | $4.40 (-4.14%) | $4.60 | $4.37 | 9.34 M | $1.11 B |
| 04/09/2025 | $4.33 | $4.69 (8.31%) | $4.76 | $4.23 | 12.41 M | $1.18 B |
| 04/08/2025 | $4.52 | $4.34 (-3.98%) | $4.56 | $4.28 | 8.52 M | $1.09 B |
| 04/07/2025 | $4.10 | $4.31 (5.12%) | $4.39 | $3.91 | 13.23 M | $1.09 B |
| 04/04/2025 | $4.55 | $4.34 (-4.62%) | $4.60 | $4.31 | 12.78 M | $1.09 B |
| 04/03/2025 | $4.74 | $4.68 (-1.27%) | $4.79 | $4.62 | 10.17 M | $1.18 B |
| 04/02/2025 | $4.81 | $4.94 (2.7%) | $4.95 | $4.79 | 20.37 M | $1.25 B |
| 04/01/2025 | $4.72 | $4.81 (1.91%) | $4.83 | $4.71 | 5.30 M | $1.21 B |
| 03/31/2025 | $4.65 | $4.72 (1.51%) | $4.72 | $4.54 | 5.39 M | $1.19 B |
| 03/28/2025 | $4.65 | $4.65 (0%) | $4.69 | $4.61 | 3.14 M | $1.17 B |
| 03/27/2025 | $4.61 | $4.66 (1.08%) | $4.68 | $4.58 | 2.48 M | $1.18 B |
| 03/26/2025 | $4.68 | $4.61 (-1.5%) | $4.68 | $4.56 | 3.66 M | $1.16 B |
| 03/25/2025 | $4.61 | $4.66 (1.08%) | $4.69 | $4.61 | 3.01 M | $1.18 B |
| 03/24/2025 | $4.63 | $4.60 (-0.65%) | $4.75 | $4.59 | 7.02 M | $1.16 B |
| 03/21/2025 | $4.44 | $4.57 (2.93%) | $4.63 | $4.42 | 8.65 M | $1.15 B |
| 03/20/2025 | $4.26 | $4.37 (2.58%) | $4.39 | $4.18 | 6.76 M | $1.10 B |
| 03/19/2025 | $4.49 | $4.30 (-4.23%) | $4.50 | $4.01 | 32.09 M | $1.08 B |
| 03/18/2025 | $4.66 | $4.49 (-3.65%) | $4.68 | $4.48 | 12.53 M | $1.13 B |
| 03/17/2025 | $4.73 | $4.67 (-1.27%) | $4.74 | $4.66 | 8.06 M | $1.18 B |
| 03/14/2025 | $4.83 | $4.79 (-0.83%) | $4.84 | $4.78 | 6.98 M | $1.21 B |
| 03/13/2025 | $4.88 | $4.78 (-2.05%) | $4.90 | $4.77 | 7.28 M | $1.21 B |
| 03/12/2025 | $4.73 | $4.85 (2.54%) | $4.88 | $4.68 | 10.92 M | $1.22 B |
| 03/11/2025 | $5.02 | $4.69 (-6.57%) | $5.02 | $4.67 | 28.71 M | $1.18 B |
| 03/10/2025 | $5.02 | $5.00 (-0.4%) | $5.03 | $4.99 | 7.98 M | $1.26 B |
| 03/07/2025 | $5.02 | $5.03 (0.2%) | $5.04 | $5.00 | 5.98 M | $1.27 B |
| 03/06/2025 | $5.03 | $5.01 (-0.4%) | $5.03 | $5.00 | 4.97 M | $1.26 B |
| 03/05/2025 | $5.03 | $5.03 (0%) | $5.04 | $5.02 | 4.88 M | $1.27 B |
| 03/04/2025 | $5.04 | $5.02 (-0.4%) | $5.04 | $4.99 | 9.04 M | $1.27 B |
| 03/03/2025 | $5.09 | $5.04 (-0.98%) | $5.09 | $5.04 | 6.75 M | $1.27 B |
| 02/28/2025 | $5.04 | $5.06 (0.4%) | $5.08 | $5.03 | 15.54 M | $1.28 B |
| 02/27/2025 | $5.09 | $5.02 (-1.38%) | $5.09 | $5.01 | 6.74 M | $1.27 B |
| 02/26/2025 | $5.07 | $5.08 (0.2%) | $5.09 | $5.07 | 3.53 M | $1.28 B |
| 02/25/2025 | $5.04 | $5.07 (0.6%) | $5.08 | $5.04 | 4.44 M | $1.28 B |
| 02/24/2025 | $5.06 | $5.03 (-0.59%) | $5.07 | $5.01 | 9.57 M | $1.27 B |
| 02/21/2025 | $5.09 | $5.05 (-0.79%) | $5.10 | $5.04 | 7.44 M | $1.27 B |
| 02/20/2025 | $5.11 | $5.11 (0%) | $5.12 | $5.06 | 5.52 M | $1.29 B |
| 02/19/2025 | $5.11 | $5.11 (0%) | $5.12 | $5.10 | 3.73 M | $1.29 B |
| 02/18/2025 | $5.09 | $5.12 (0.59%) | $5.12 | $5.07 | 5.15 M | $1.29 B |
| 02/14/2025 | $5.08 | $5.06 (-0.39%) | $5.09 | $5.05 | 10.47 M | $1.28 B |
| 02/13/2025 | $5.15 | $5.15 (0%) | $5.16 | $5.14 | 7.22 M | $1.30 B |
| 02/12/2025 | $5.16 | $5.14 (-0.39%) | $5.17 | $5.14 | 8.31 M | $1.30 B |
| 02/11/2025 | $5.17 | $5.17 (0%) | $5.19 | $5.16 | 6.20 M | $1.30 B |
| 02/10/2025 | $5.17 | $5.17 (0%) | $5.19 | $5.16 | 7.81 M | $1.30 B |
| 02/07/2025 | $5.17 | $5.15 (-0.39%) | $5.18 | $5.13 | 4.39 M | $1.30 B |
| 02/06/2025 | $5.14 | $5.15 (0.19%) | $5.16 | $5.13 | 4.38 M | $1.30 B |
| 02/05/2025 | $5.13 | $5.13 (0%) | $5.14 | $5.11 | 4.19 M | $1.29 B |
| 02/04/2025 | $5.11 | $5.11 (0%) | $5.13 | $5.10 | 4.17 M | $1.29 B |
| 02/03/2025 | $5.07 | $5.09 (0.39%) | $5.10 | $5.06 | 6.31 M | $1.28 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
