-
5 DAY PERFORMANCE
-1.16% -
1 MONTH PERFORMANCE
-0.04%
Oxford Lane Capital Corp. 8.75% Notes due 2030 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/17/2024 | $25.67 | $25.67 (0%) | $25.75 | $25.59 | 22,914 | $6.14 B |
| 09/16/2024 | $25.67 | $25.67 (0%) | $25.67 | $25.63 | 9,531 | $6.14 B |
| 09/13/2024 | $25.65 | $25.65 (0%) | $25.66 | $25.60 | 64,514 | $6.13 B |
| 09/12/2024 | $25.92 | $25.93 (0.04%) | $25.97 | $25.85 | 13,903 | $6.20 B |
| 09/11/2024 | $25.87 | $25.89 (0.08%) | $25.96 | $25.87 | 23,700 | $6.19 B |
| 09/10/2024 | $25.87 | $25.87 (0%) | $25.87 | $25.80 | 6,831 | $6.19 B |
| 09/09/2024 | $25.84 | $25.85 (0.04%) | $25.87 | $25.80 | 13,010 | $6.18 B |
| 09/06/2024 | $25.81 | $25.80 (-0.04%) | $25.84 | $25.74 | 17,148 | $6.17 B |
| 09/05/2024 | $25.80 | $25.81 (0.04%) | $25.83 | $25.75 | 25,900 | $6.17 B |
| 09/04/2024 | $25.70 | $25.76 (0.23%) | $25.80 | $25.68 | 22,514 | $6.16 B |
| 09/03/2024 | $25.68 | $25.70 (0.08%) | $25.77 | $25.66 | 19,018 | $6.15 B |
| 08/30/2024 | $25.72 | $25.62 (-0.39%) | $25.84 | $25.59 | 585,400 | $6.13 B |
| 08/29/2024 | $25.69 | $25.72 (0.12%) | $25.72 | $25.62 | 20,917 | $6.15 B |
| 08/28/2024 | $25.64 | $25.64 (0%) | $25.69 | $25.62 | 48,400 | $6.13 B |
| 08/27/2024 | $25.59 | $25.66 (0.27%) | $25.73 | $25.59 | 112,800 | $6.14 B |
| 08/26/2024 | $25.62 | $25.59 (-0.12%) | $25.69 | $25.55 | 37,900 | $6.12 B |
| 08/23/2024 | $25.58 | $25.60 (0.08%) | $25.64 | $25.58 | 18,400 | $6.12 B |
| 08/22/2024 | $25.57 | $25.58 (0.04%) | $25.67 | $25.54 | 37,200 | $6.12 B |
| 08/21/2024 | $25.63 | $25.60 (-0.12%) | $25.63 | $25.55 | 32,200 | $6.12 B |
| 08/20/2024 | $25.67 | $25.63 (-0.16%) | $25.67 | $25.58 | 35,735 | $6.13 B |
| 08/19/2024 | $25.66 | $25.67 (0.04%) | $25.67 | $25.58 | 18,325 | $6.14 B |
| 08/16/2024 | $25.69 | $25.64 (-0.19%) | $25.69 | $25.57 | 36,900 | $6.13 B |
| 08/15/2024 | $25.65 | $25.55 (-0.39%) | $25.65 | $25.55 | 20,625 | $5.36 B |
| 08/14/2024 | $25.62 | $25.64 (0.08%) | $25.65 | $25.60 | 23,328 | $5.38 B |
| 08/13/2024 | $25.69 | $25.60 (-0.35%) | $25.69 | $25.56 | 21,900 | $5.37 B |
| 08/12/2024 | $25.67 | $25.60 (-0.27%) | $25.69 | $25.55 | 18,532 | $5.37 B |
| 08/09/2024 | $25.68 | $25.58 (-0.39%) | $25.70 | $25.58 | 40,000 | $5.37 B |
| 08/08/2024 | $25.60 | $25.65 (0.2%) | $25.74 | $25.60 | 32,000 | $5.38 B |
| 08/07/2024 | $25.69 | $25.60 (-0.35%) | $25.70 | $25.57 | 44,744 | $5.37 B |
| 08/06/2024 | $25.60 | $25.65 (0.2%) | $25.68 | $25.56 | 28,800 | $5.38 B |
| 08/05/2024 | $25.75 | $25.53 (-0.85%) | $25.78 | $25.51 | 85,312 | $5.36 B |
| 08/02/2024 | $25.75 | $25.75 (0%) | $25.75 | $25.60 | 15,000 | $7.39 B |
| 08/01/2024 | $25.61 | $25.75 (0.55%) | $25.77 | $25.61 | 72,644 | $7.39 B |
| 07/31/2024 | $25.75 | $25.72 (-0.12%) | $25.83 | $25.65 | 715,806 | $7.38 B |
| 07/30/2024 | $25.65 | $25.65 (0%) | $25.80 | $25.64 | 43,400 | $7.36 B |
| 07/29/2024 | $25.70 | $25.72 (0.08%) | $25.73 | $25.65 | 8,408 | $7.38 B |
| 07/26/2024 | $25.72 | $25.68 (-0.16%) | $25.73 | $25.62 | 10,800 | $6.84 B |
| 07/25/2024 | $25.65 | $25.69 (0.16%) | $25.74 | $25.64 | 29,230 | $6.84 B |
| 07/24/2024 | $25.65 | $25.60 (-0.19%) | $25.69 | $25.60 | 21,300 | $6.82 B |
| 07/23/2024 | $25.69 | $25.70 (0.04%) | $25.70 | $25.60 | 25,321 | $6.84 B |
| 07/22/2024 | $25.62 | $25.66 (0.16%) | $25.71 | $25.62 | 32,240 | $6.83 B |
| 07/19/2024 | $25.73 | $25.57 (-0.62%) | $25.73 | $25.53 | 35,500 | $6.81 B |
| 07/18/2024 | $25.73 | $25.70 (-0.12%) | $25.73 | $25.67 | 34,800 | $6.84 B |
| 07/17/2024 | $25.75 | $25.67 (-0.31%) | $25.75 | $25.65 | 43,000 | $6.84 B |
| 07/16/2024 | $25.65 | $25.76 (0.43%) | $25.81 | $25.60 | 98,436 | $6.86 B |
| 07/15/2024 | $25.53 | $25.67 (0.55%) | $25.68 | $25.51 | 79,714 | $6.84 B |
| 07/12/2024 | $25.55 | $25.50 (-0.2%) | $25.55 | $25.47 | 51,900 | $6.79 B |
| 07/11/2024 | $25.50 | $25.55 (0.2%) | $25.64 | $25.48 | 96,344 | $6.80 B |
| 07/10/2024 | $25.48 | $25.48 (0%) | $25.55 | $25.45 | 74,949 | $6.79 B |
| 07/09/2024 | $25.24 | $25.40 (0.63%) | $25.47 | $25.10 | 347,200 | $6.76 B |