5 DAY PERFORMANCE
+2.00%
1 MONTH PERFORMANCE
+0.53%
3 MONTH PERFORMANCE
-16.68%
6 MONTH PERFORMANCE
-30.97%
YEAR-TO-DATE PERFORMANCE
-39.68%
1 YEAR PERFORMANCE
-42.30%
Oxford Lane Capital Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $15.25 | $15.28 (0.2%) | $15.39 | $15.22 | 767.14 K | $1.39 B |
| 12/03/2025 | $15.09 | $15.22 (0.86%) | $15.25 | $15.05 | 569.97 K | $1.38 B |
| 12/02/2025 | $15.04 | $15.06 (0.13%) | $15.20 | $14.92 | 797.63 K | $1.36 B |
| 12/01/2025 | $14.99 | $15.04 (0.33%) | $15.10 | $14.71 | 1.28 M | $1.36 B |
| 11/28/2025 | $14.94 | $14.99 (0.33%) | $15.10 | $14.90 | 1.19 M | $1.36 B |
| 11/26/2025 | $14.25 | $14.80 (3.86%) | $14.84 | $14.25 | 983.01 K | $1.34 B |
| 11/25/2025 | $13.90 | $14.23 (2.37%) | $14.37 | $13.87 | 1.24 M | $1.29 B |
| 11/24/2025 | $13.21 | $13.94 (5.53%) | $13.98 | $13.19 | 1.87 M | $1.26 B |
| 11/21/2025 | $13.06 | $13.16 (0.77%) | $13.26 | $12.95 | 1.95 M | $1.19 B |
| 11/20/2025 | $13.11 | $13.05 (-0.46%) | $13.40 | $13.04 | 1.79 M | $1.18 B |
| 11/19/2025 | $13.22 | $13.06 (-1.21%) | $13.37 | $12.88 | 2.47 M | $1.18 B |
| 11/18/2025 | $13.65 | $13.26 (-2.86%) | $13.70 | $13.22 | 2.44 M | $1.20 B |
| 11/17/2025 | $14.13 | $13.78 (-2.48%) | $14.15 | $13.75 | 2.24 M | $1.25 B |
| 11/14/2025 | $14.41 | $14.16 (-1.73%) | $14.50 | $14.15 | 1.64 M | $1.28 B |
| 11/13/2025 | $15.08 | $14.91 (-1.13%) | $15.12 | $14.89 | 1.37 M | $1.35 B |
| 11/12/2025 | $15.21 | $15.15 (-0.39%) | $15.28 | $15.12 | 970.91 K | $1.37 B |
| 11/11/2025 | $15.05 | $15.21 (1.06%) | $15.23 | $15.02 | 702.92 K | $1.38 B |
| 11/10/2025 | $15.23 | $15.05 (-1.18%) | $15.32 | $14.95 | 848.35 K | $1.36 B |
| 11/07/2025 | $15.13 | $15.13 (0%) | $15.15 | $14.87 | 1.10 M | $1.37 B |
| 11/06/2025 | $15.31 | $15.12 (-1.24%) | $15.38 | $15.12 | 842.71 K | $1.37 B |
| 11/05/2025 | $15.20 | $15.26 (0.39%) | $15.37 | $15.18 | 597.50 K | $1.38 B |
| 11/04/2025 | $15.24 | $15.21 (-0.2%) | $15.34 | $15.05 | 1.11 M | $1.38 B |
| 11/03/2025 | $15.74 | $15.39 (-2.22%) | $15.87 | $15.34 | 1.11 M | $1.39 B |
| 10/31/2025 | $15.44 | $15.57 (0.84%) | $15.64 | $15.26 | 1.23 M | $1.41 B |
| 10/30/2025 | $15.29 | $15.19 (-0.65%) | $15.30 | $15.09 | 811.40 K | $1.38 B |
| 10/29/2025 | $15.43 | $15.24 (-1.23%) | $15.53 | $15.16 | 878.51 K | $1.38 B |
| 10/28/2025 | $15.60 | $15.57 (-0.19%) | $15.73 | $15.51 | 703.21 K | $1.41 B |
| 10/27/2025 | $15.51 | $15.60 (0.58%) | $15.69 | $15.48 | 941.85 K | $1.41 B |
| 10/24/2025 | $15.18 | $15.46 (1.84%) | $15.49 | $15.18 | 997.22 K | $1.40 B |
| 10/23/2025 | $14.85 | $15.12 (1.82%) | $15.15 | $14.85 | 751.60 K | $1.37 B |
| 10/22/2025 | $14.90 | $14.87 (-0.2%) | $15.15 | $14.70 | 1.29 M | $1.35 B |
| 10/21/2025 | $14.54 | $14.92 (2.61%) | $15.00 | $14.49 | 1.66 M | $1.35 B |
| 10/20/2025 | $15.18 | $14.75 (-2.83%) | $15.31 | $14.59 | 3.05 M | $1.34 B |
| 10/17/2025 | $14.90 | $15.24 (2.28%) | $15.37 | $14.83 | 1.91 M | $1.38 B |
| 10/16/2025 | $16.05 | $15.58 (-2.93%) | $16.08 | $15.50 | 2.21 M | $1.41 B |
| 10/15/2025 | $16.45 | $16.02 (-2.61%) | $16.54 | $15.94 | 2.22 M | $1.45 B |
| 10/14/2025 | $16.64 | $16.45 (-1.14%) | $16.82 | $16.42 | 991.60 K | $1.49 B |
| 10/13/2025 | $16.46 | $16.66 (1.22%) | $16.80 | $16.46 | 792.97 K | $1.51 B |
| 10/10/2025 | $16.76 | $16.45 (-1.85%) | $16.86 | $16.39 | 1.27 M | $1.49 B |
| 10/09/2025 | $16.83 | $16.74 (-0.53%) | $16.87 | $16.65 | 685.60 K | $1.52 B |
| 10/08/2025 | $16.76 | $16.81 (0.3%) | $16.94 | $16.74 | 543.81 K | $1.52 B |
| 10/07/2025 | $16.72 | $16.76 (0.24%) | $16.77 | $16.55 | 925.20 K | $1.52 B |
| 10/06/2025 | $17.03 | $16.72 (-1.82%) | $17.11 | $16.69 | 1.08 M | $1.52 B |
| 10/03/2025 | $17.24 | $17.03 (-1.22%) | $17.30 | $17.02 | 603.10 K | $1.54 B |
| 10/02/2025 | $17.17 | $17.24 (0.41%) | $17.29 | $17.15 | 630.20 K | $1.56 B |
| 10/01/2025 | $16.90 | $17.16 (1.54%) | $17.33 | $16.88 | 1.15 M | $1.56 B |
| 09/30/2025 | $16.67 | $16.93 (1.56%) | $16.97 | $16.53 | 1.37 M | $1.53 B |
| 09/29/2025 | $16.93 | $16.68 (-1.48%) | $16.93 | $16.45 | 1.92 M | $1.51 B |
| 09/26/2025 | $17.12 | $16.92 (-1.17%) | $17.19 | $16.88 | 876.50 K | $1.53 B |
| 09/25/2025 | $17.20 | $17.12 (-0.47%) | $17.33 | $17.08 | 732.69 K | $1.55 B |
| 09/24/2025 | $17.25 | $17.25 (0%) | $17.37 | $17.18 | 625.16 K | $1.56 B |
| 09/23/2025 | $17.16 | $17.27 (0.64%) | $17.33 | $17.15 | 806.64 K | $1.57 B |
| 09/22/2025 | $17.41 | $17.23 (-1.03%) | $17.47 | $17.15 | 1.28 M | $1.56 B |
| 09/19/2025 | $17.39 | $17.48 (0.52%) | $17.48 | $17.36 | 914.27 K | $1.58 B |
| 09/18/2025 | $17.38 | $17.45 (0.4%) | $17.55 | $17.35 | 1.17 M | $1.58 B |
| 09/17/2025 | $17.37 | $17.43 (0.35%) | $17.46 | $17.30 | 955.81 K | $1.58 B |
| 09/16/2025 | $17.21 | $17.37 (0.93%) | $17.58 | $17.12 | 1.73 M | $1.57 B |
| 09/15/2025 | $17.77 | $17.73 (-0.23%) | $17.89 | $17.70 | 1.63 M | $1.61 B |
| 09/12/2025 | $17.70 | $17.69 (-0.06%) | $17.77 | $17.61 | 1.31 M | $1.60 B |
| 09/11/2025 | $17.60 | $17.72 (0.68%) | $17.79 | $17.55 | 1.03 M | $1.61 B |
| 09/10/2025 | $16.93 | $17.52 (3.48%) | $17.66 | $16.76 | 2.01 M | $1.59 B |
| 09/09/2025 | $17.71 | $16.99 (-4.07%) | $17.73 | $16.95 | 3.64 M | $1.54 B |
| 09/08/2025 | $18.20 | $17.75 (-2.47%) | $18.20 | $17.61 | 2.22 M | $1.61 B |
| 09/05/2025 | $18.35 | $18.20 (-0.82%) | $18.40 | $18.00 | 4.95 M | $1.65 B |
| 09/04/2025 | $18.45 | $18.35 (-0.54%) | $18.50 | $18.30 | 4.05 M | $1.66 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.
