5 DAY PERFORMANCE
+0.24%
1 MONTH PERFORMANCE
-5.39%
3 MONTH PERFORMANCE
-3.00%
6 MONTH PERFORMANCE
-17.45%
YEAR-TO-DATE PERFORMANCE
-16.96%
1 YEAR PERFORMANCE
-24.14%
Oxford Lane Capital Corp. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/03/2025 | $4.20 | $4.21 (0.24%) | $4.23 | $4.19 | 3.27 M | $1.91 B |
07/02/2025 | $4.21 | $4.19 (-0.48%) | $4.22 | $4.18 | 4.73 M | $1.90 B |
07/01/2025 | $4.20 | $4.19 (-0.24%) | $4.21 | $4.16 | 4.56 M | $1.90 B |
06/30/2025 | $4.16 | $4.20 (0.96%) | $4.23 | $4.16 | 5.06 M | $1.90 B |
06/27/2025 | $4.10 | $4.14 (0.98%) | $4.16 | $4.09 | 3.71 M | $1.88 B |
06/26/2025 | $4.05 | $4.08 (0.74%) | $4.09 | $4.04 | 4.11 M | $1.85 B |
06/25/2025 | $4.07 | $4.05 (-0.49%) | $4.10 | $4.04 | 3.04 M | $1.84 B |
06/24/2025 | $4.02 | $4.06 (1%) | $4.12 | $4.02 | 4.47 M | $1.84 B |
06/23/2025 | $4.07 | $4.01 (-1.47%) | $4.08 | $3.93 | 9.08 M | $1.82 B |
06/20/2025 | $4.09 | $4.08 (-0.24%) | $4.16 | $4.08 | 3.46 M | $1.85 B |
06/18/2025 | $4.10 | $4.11 (0.24%) | $4.13 | $4.05 | 9.06 M | $1.86 B |
06/17/2025 | $4.19 | $4.12 (-1.67%) | $4.20 | $4.09 | 8.54 M | $1.87 B |
06/16/2025 | $4.28 | $4.20 (-1.87%) | $4.30 | $4.18 | 8.05 M | $1.90 B |
06/13/2025 | $4.35 | $4.37 (0.46%) | $4.39 | $4.31 | 6.43 M | $1.98 B |
06/12/2025 | $4.45 | $4.37 (-1.8%) | $4.46 | $4.36 | 6.56 M | $1.98 B |
06/11/2025 | $4.50 | $4.45 (-1.11%) | $4.51 | $4.43 | 3.55 M | $2.02 B |
06/10/2025 | $4.53 | $4.48 (-1.1%) | $4.53 | $4.47 | 5.03 M | $2.03 B |
06/09/2025 | $4.50 | $4.50 (0%) | $4.54 | $4.48 | 3.97 M | $2.04 B |
06/06/2025 | $4.47 | $4.49 (0.45%) | $4.52 | $4.46 | 4.55 M | $2.03 B |
06/05/2025 | $4.46 | $4.45 (-0.22%) | $4.46 | $4.42 | 4.44 M | $2.02 B |
06/04/2025 | $4.44 | $4.43 (-0.23%) | $4.46 | $4.40 | 5.16 M | $2.01 B |
06/03/2025 | $4.50 | $4.44 (-1.33%) | $4.51 | $4.39 | 6.84 M | $2.01 B |
06/02/2025 | $4.52 | $4.50 (-0.44%) | $4.54 | $4.49 | 3.99 M | $2.04 B |
05/30/2025 | $4.49 | $4.53 (0.89%) | $4.54 | $4.48 | 5.26 M | $2.05 B |
05/29/2025 | $4.41 | $4.47 (1.36%) | $4.48 | $4.40 | 13.34 M | $2.03 B |
05/28/2025 | $4.40 | $4.39 (-0.23%) | $4.40 | $4.37 | 4.03 M | $1.99 B |
05/27/2025 | $4.45 | $4.39 (-1.35%) | $4.48 | $4.37 | 6.45 M | $1.99 B |
05/23/2025 | $4.45 | $4.43 (-0.45%) | $4.47 | $4.42 | 4.85 M | $2.01 B |
05/22/2025 | $4.56 | $4.48 (-1.75%) | $4.56 | $4.46 | 6.13 M | $2.03 B |
05/21/2025 | $4.67 | $4.56 (-2.36%) | $4.67 | $4.55 | 8.25 M | $2.07 B |
05/20/2025 | $4.65 | $4.71 (1.29%) | $4.73 | $4.64 | 4.37 M | $2.13 B |
05/19/2025 | $4.65 | $4.72 (1.51%) | $4.77 | $4.54 | 12.60 M | $2.14 B |
05/16/2025 | $4.88 | $4.88 (0%) | $4.91 | $4.84 | 4.34 M | $2.21 B |
05/15/2025 | $4.93 | $4.96 (0.61%) | $4.98 | $4.92 | 5.24 M | $2.25 B |
05/14/2025 | $4.93 | $4.93 (0%) | $4.95 | $4.89 | 5.12 M | $2.23 B |
05/13/2025 | $4.85 | $4.90 (1.03%) | $4.92 | $4.83 | 5.96 M | $2.22 B |
05/12/2025 | $4.87 | $4.83 (-0.82%) | $4.89 | $4.81 | 4.95 M | $2.19 B |
05/09/2025 | $4.77 | $4.78 (0.21%) | $4.78 | $4.75 | 2.97 M | $2.17 B |
05/08/2025 | $4.76 | $4.74 (-0.42%) | $4.76 | $4.69 | 3.76 M | $2.15 B |
05/07/2025 | $4.72 | $4.74 (0.42%) | $4.76 | $4.71 | 2.94 M | $2.15 B |
05/06/2025 | $4.67 | $4.71 (0.86%) | $4.71 | $4.64 | 4.69 M | $2.13 B |
05/05/2025 | $4.71 | $4.68 (-0.64%) | $4.72 | $4.66 | 4.82 M | $2.12 B |
05/02/2025 | $4.70 | $4.72 (0.43%) | $4.73 | $4.67 | 3.29 M | $2.14 B |
05/01/2025 | $4.68 | $4.65 (-0.64%) | $4.72 | $4.64 | 3.28 M | $2.11 B |
04/30/2025 | $4.60 | $4.65 (1.09%) | $4.65 | $4.56 | 5.30 M | $2.11 B |
04/29/2025 | $4.62 | $4.64 (0.43%) | $4.64 | $4.60 | 2.68 M | $2.10 B |
04/28/2025 | $4.59 | $4.61 (0.44%) | $4.61 | $4.56 | 2.75 M | $2.09 B |
04/25/2025 | $4.55 | $4.57 (0.44%) | $4.58 | $4.51 | 3.05 M | $2.07 B |
04/24/2025 | $4.50 | $4.54 (0.89%) | $4.57 | $4.49 | 3.70 M | $2.06 B |
04/23/2025 | $4.49 | $4.48 (-0.22%) | $4.55 | $4.45 | 3.14 M | $2.03 B |
04/22/2025 | $4.31 | $4.38 (1.62%) | $4.40 | $4.30 | 3.10 M | $1.98 B |
04/21/2025 | $4.37 | $4.27 (-2.29%) | $4.39 | $4.23 | 5.93 M | $1.94 B |
04/17/2025 | $4.42 | $4.38 (-0.9%) | $4.48 | $4.37 | 3.42 M | $1.98 B |
04/16/2025 | $4.43 | $4.42 (-0.23%) | $4.47 | $4.40 | 4.23 M | $2.00 B |
04/15/2025 | $4.50 | $4.55 (1.11%) | $4.59 | $4.47 | 6.10 M | $2.06 B |
04/14/2025 | $4.55 | $4.47 (-1.76%) | $4.59 | $4.41 | 6.25 M | $2.03 B |
04/11/2025 | $4.40 | $4.43 (0.68%) | $4.51 | $4.34 | 5.33 M | $2.01 B |
04/10/2025 | $4.59 | $4.40 (-4.14%) | $4.60 | $4.37 | 9.34 M | $1.99 B |
04/09/2025 | $4.33 | $4.69 (8.31%) | $4.76 | $4.23 | 12.41 M | $2.13 B |
04/08/2025 | $4.52 | $4.34 (-3.98%) | $4.56 | $4.28 | 8.52 M | $1.97 B |
04/07/2025 | $4.10 | $4.31 (5.12%) | $4.39 | $3.91 | 13.23 M | $1.95 B |