-
5 DAY PERFORMANCE
-2.25% -
1 MONTH PERFORMANCE
+0.19% -
3 MONTH PERFORMANCE
-4.05% -
6 MONTH PERFORMANCE
+3.78% -
YEAR-TO-DATE PERFORMANCE
+5.47% -
1 YEAR PERFORMANCE
+5.25%
Oxford Lane Capital Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/19/2024 | $5.25 | $5.21 (-0.76%) | $5.25 | $5.19 | 3.77 M | $1.14 B |
| 09/18/2024 | $5.21 | $5.21 (0%) | $5.23 | $5.19 | 3.96 M | $1.14 B |
| 09/17/2024 | $5.24 | $5.19 (-0.95%) | $5.25 | $5.18 | 3.91 M | $1.13 B |
| 09/16/2024 | $5.27 | $5.23 (-0.76%) | $5.27 | $5.21 | 4.87 M | $1.14 B |
| 09/13/2024 | $5.35 | $5.33 (-0.37%) | $5.35 | $5.31 | 5.14 M | $1.16 B |
| 09/12/2024 | $5.40 | $5.32 (-1.48%) | $5.40 | $5.31 | 5.20 M | $1.16 B |
| 09/11/2024 | $5.40 | $5.37 (-0.56%) | $5.41 | $5.34 | 3.35 M | $1.17 B |
| 09/10/2024 | $5.39 | $5.40 (0.19%) | $5.42 | $5.37 | 2.66 M | $1.18 B |
| 09/09/2024 | $5.36 | $5.38 (0.37%) | $5.40 | $5.35 | 3.02 M | $1.17 B |
| 09/06/2024 | $5.36 | $5.34 (-0.37%) | $5.38 | $5.30 | 3.01 M | $1.16 B |
| 09/05/2024 | $5.35 | $5.36 (0.19%) | $5.39 | $5.35 | 2.51 M | $1.17 B |
| 09/04/2024 | $5.33 | $5.34 (0.19%) | $5.36 | $5.32 | 1.91 M | $1.16 B |
| 09/03/2024 | $5.36 | $5.33 (-0.56%) | $5.37 | $5.32 | 2.30 M | $1.16 B |
| 08/30/2024 | $5.32 | $5.36 (0.75%) | $5.38 | $5.32 | 4.40 M | $1.17 B |
| 08/29/2024 | $5.29 | $5.31 (0.38%) | $5.31 | $5.29 | 1.83 M | $1.16 B |
| 08/28/2024 | $5.22 | $5.29 (1.34%) | $5.31 | $5.22 | 3.85 M | $1.15 B |
| 08/27/2024 | $5.31 | $5.24 (-1.32%) | $5.32 | $5.23 | 3.72 M | $1.14 B |
| 08/26/2024 | $5.35 | $5.32 (-0.56%) | $5.35 | $5.29 | 3.21 M | $1.16 B |
| 08/23/2024 | $5.28 | $5.31 (0.57%) | $5.32 | $5.28 | 6.22 M | $1.16 B |
| 08/22/2024 | $5.32 | $5.28 (-0.75%) | $5.32 | $5.26 | 1.59 M | $1.15 B |
| 08/21/2024 | $5.28 | $5.31 (0.57%) | $5.35 | $5.27 | 2.94 M | $1.16 B |
| 08/20/2024 | $5.21 | $5.24 (0.58%) | $5.26 | $5.21 | 2.12 M | $1.14 B |
| 08/19/2024 | $5.15 | $5.20 (0.97%) | $5.23 | $5.15 | 4.07 M | $1.13 B |
| 08/16/2024 | $5.20 | $5.15 (-0.96%) | $5.26 | $5.11 | 6.65 M | $1.12 B |
| 08/15/2024 | $5.31 | $5.28 (-0.56%) | $5.34 | $5.27 | 7.88 M | $1.15 B |
| 08/14/2024 | $5.45 | $5.29 (-2.94%) | $5.47 | $5.28 | 6.87 M | $1.15 B |
| 08/13/2024 | $5.55 | $5.45 (-1.8%) | $5.55 | $5.43 | 11.34 M | $1.19 B |
| 08/12/2024 | $5.57 | $5.51 (-1.08%) | $5.57 | $5.48 | 4.32 M | $1.20 B |
| 08/09/2024 | $5.56 | $5.53 (-0.54%) | $5.57 | $5.48 | 3.46 M | $1.21 B |
| 08/08/2024 | $5.46 | $5.56 (1.83%) | $5.57 | $5.45 | 3.34 M | $1.21 B |
| 08/07/2024 | $5.37 | $5.43 (1.12%) | $5.47 | $5.35 | 3.64 M | $1.18 B |
| 08/06/2024 | $5.31 | $5.31 (0%) | $5.34 | $5.27 | 5.07 M | $1.16 B |
| 08/05/2024 | $5.28 | $5.21 (-1.33%) | $5.33 | $5.11 | 9.39 M | $1.14 B |
| 08/02/2024 | $5.47 | $5.46 (-0.18%) | $5.48 | $5.40 | 4.55 M | $1.19 B |
| 08/01/2024 | $5.58 | $5.52 (-1.08%) | $5.59 | $5.49 | 3.44 M | $1.20 B |
| 07/31/2024 | $5.60 | $5.54 (-1.07%) | $5.60 | $5.52 | 4.57 M | $1.21 B |
| 07/30/2024 | $5.58 | $5.56 (-0.36%) | $5.58 | $5.53 | 2.80 M | $1.21 B |
| 07/29/2024 | $5.61 | $5.56 (-0.89%) | $5.61 | $5.54 | 10.36 M | $1.21 B |
| 07/26/2024 | $5.59 | $5.61 (0.36%) | $5.62 | $5.54 | 2.76 M | $1.22 B |
| 07/25/2024 | $5.47 | $5.52 (0.91%) | $5.56 | $5.46 | 2.29 M | $1.20 B |
| 07/24/2024 | $5.60 | $5.43 (-3.04%) | $5.62 | $5.40 | 8.69 M | $1.18 B |
| 07/23/2024 | $5.61 | $5.63 (0.36%) | $5.63 | $5.60 | 1.86 M | $1.23 B |
| 07/22/2024 | $5.58 | $5.62 (0.72%) | $5.62 | $5.56 | 2.31 M | $1.22 B |
| 07/19/2024 | $5.54 | $5.56 (0.36%) | $5.61 | $5.52 | 6.02 M | $1.21 B |
| 07/18/2024 | $5.59 | $5.54 (-0.89%) | $5.59 | $5.52 | 3.26 M | $1.21 B |
| 07/17/2024 | $5.57 | $5.59 (0.36%) | $5.59 | $5.53 | 3.70 M | $1.22 B |
| 07/16/2024 | $5.66 | $5.66 (0%) | $5.68 | $5.63 | 6.79 M | $1.23 B |
| 07/15/2024 | $5.62 | $5.64 (0.36%) | $5.66 | $5.60 | 5.48 M | $1.23 B |
| 07/12/2024 | $5.61 | $5.58 (-0.53%) | $5.65 | $5.57 | 4.06 M | $1.22 B |
| 07/11/2024 | $5.67 | $5.60 (-1.23%) | $5.68 | $5.53 | 5.30 M | $1.22 B |
| 07/10/2024 | $5.63 | $5.67 (0.71%) | $5.68 | $5.61 | 3.48 M | $1.24 B |
| 07/09/2024 | $5.60 | $5.62 (0.36%) | $5.62 | $5.56 | 2.81 M | $1.22 B |
| 07/08/2024 | $5.58 | $5.59 (0.18%) | $5.60 | $5.56 | 3.96 M | $1.22 B |
| 07/05/2024 | $5.53 | $5.55 (0.36%) | $5.55 | $5.49 | 3.35 M | $1.21 B |
| 07/03/2024 | $5.46 | $5.51 (0.92%) | $5.52 | $5.46 | 2.63 M | $1.20 B |
| 07/02/2024 | $5.42 | $5.45 (0.55%) | $5.48 | $5.41 | 3.98 M | $1.19 B |
| 07/01/2024 | $5.44 | $5.41 (-0.55%) | $5.44 | $5.39 | 11.33 M | $1.18 B |
| 06/28/2024 | $5.42 | $5.42 (0%) | $5.45 | $5.40 | 4.21 M | $1.18 B |
| 06/27/2024 | $5.43 | $5.40 (-0.55%) | $5.44 | $5.39 | 4.06 M | $1.18 B |
| 06/26/2024 | $5.42 | $5.42 (0%) | $5.46 | $5.41 | 3.23 M | $1.18 B |
| 06/25/2024 | $5.48 | $5.42 (-1.09%) | $5.48 | $5.41 | 2.10 M | $1.18 B |
| 06/24/2024 | $5.40 | $5.46 (1.11%) | $5.48 | $5.40 | 8.20 M | $1.19 B |
| 06/21/2024 | $5.39 | $5.39 (0%) | $5.39 | $5.36 | 2.29 M | $1.17 B |
| 06/20/2024 | $5.43 | $5.38 (-0.92%) | $5.45 | $5.33 | 5.27 M | $1.17 B |