-
5 DAY PERFORMANCE
+0.25% -
1 MONTH PERFORMANCE
+1.79% -
3 MONTH PERFORMANCE
+2.65% -
6 MONTH PERFORMANCE
+5.03% -
YEAR-TO-DATE PERFORMANCE
+5.26% -
1 YEAR PERFORMANCE
+5.03%
Oxford Lane Capital Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/19/2024 | $24.35 | $24.42 (0.29%) | $24.42 | $24.25 | 2,704 | $1.14 B |
| 09/18/2024 | $24.21 | $24.33 (0.5%) | $24.35 | $24.20 | 6,600 | $1.14 B |
| 09/17/2024 | $24.34 | $24.22 (-0.49%) | $24.34 | $24.22 | 1,700 | $1.13 B |
| 09/16/2024 | $24.40 | $24.38 (-0.08%) | $24.40 | $24.38 | 2,900 | $1.14 B |
| 09/13/2024 | $24.36 | $24.36 (0%) | $24.36 | $24.36 | 1,700 | $1.16 B |
| 09/12/2024 | $24.36 | $24.19 (-0.7%) | $24.36 | $24.19 | 500 | $1.16 B |
| 09/11/2024 | $24.24 | $24.27 (0.12%) | $24.27 | $24.22 | 2,500 | $1.17 B |
| 09/10/2024 | $24.23 | $24.25 (0.08%) | $24.25 | $24.23 | 1,400 | $1.18 B |
| 09/09/2024 | $24.14 | $24.14 (0%) | $24.14 | $24.14 | 446 | $1.17 B |
| 09/06/2024 | $24.08 | $24.21 (0.54%) | $24.21 | $24.05 | 3,400 | $1.16 B |
| 09/05/2024 | $24.09 | $24.14 (0.21%) | $24.18 | $24.09 | 1,100 | $1.17 B |
| 09/04/2024 | $23.92 | $23.98 (0.25%) | $24.00 | $23.92 | 1,944 | $1.16 B |
| 09/03/2024 | $24.21 | $23.92 (-1.2%) | $24.21 | $23.92 | 1,300 | $1.16 B |
| 08/30/2024 | $24.01 | $24.06 (0.21%) | $24.31 | $24.01 | 3,000 | $1.17 B |
| 08/29/2024 | $24.09 | $24.10 (0.04%) | $24.10 | $24.00 | 1,934 | $1.16 B |
| 08/28/2024 | $23.90 | $24.09 (0.79%) | $24.09 | $23.80 | 6,933 | $1.15 B |
| 08/27/2024 | $24.15 | $23.96 (-0.79%) | $24.15 | $23.96 | 5,242 | $1.14 B |
| 08/26/2024 | $24.05 | $24.08 (0.12%) | $24.08 | $24.05 | 2,035 | $1.16 B |
| 08/23/2024 | $24.01 | $24.01 (0%) | $24.01 | $24.01 | 900 | $1.16 B |
| 08/22/2024 | $23.95 | $23.90 (-0.21%) | $23.99 | $23.89 | 6,800 | $1.15 B |
| 08/21/2024 | $24.00 | $24.00 (0%) | $24.00 | $23.99 | 2,300 | $1.16 B |
| 08/20/2024 | $24.05 | $23.99 (-0.25%) | $24.06 | $23.99 | 7,100 | $1.14 B |
| 08/19/2024 | $24.25 | $24.05 (-0.82%) | $24.28 | $24.05 | 3,000 | $1.13 B |
| 08/16/2024 | $24.00 | $24.06 (0.25%) | $24.13 | $24.00 | 3,046 | $1.12 B |
| 08/15/2024 | $24.22 | $24.22 (0%) | $24.22 | $24.22 | 500 | $1.15 B |
| 08/14/2024 | $24.29 | $24.25 (-0.16%) | $24.30 | $24.25 | 1,743 | $1.15 B |
| 08/13/2024 | $24.33 | $24.34 (0.04%) | $24.35 | $24.32 | 1,009 | $1.19 B |
| 08/12/2024 | $24.20 | $24.30 (0.41%) | $24.33 | $24.20 | 2,500 | $1.20 B |
| 08/09/2024 | $24.32 | $24.17 (-0.62%) | $24.32 | $24.14 | 1,618 | $1.21 B |
| 08/08/2024 | $24.25 | $24.30 (0.21%) | $24.30 | $24.25 | 1,100 | $1.21 B |
| 08/07/2024 | $24.19 | $24.32 (0.54%) | $24.32 | $24.19 | 1,900 | $1.18 B |
| 08/06/2024 | $24.15 | $24.32 (0.7%) | $24.32 | $24.15 | 5,027 | $1.16 B |
| 08/05/2024 | $24.17 | $24.17 (0%) | $24.17 | $24.10 | 3,800 | $1.14 B |
| 08/02/2024 | $24.20 | $24.19 (-0.04%) | $24.20 | $24.15 | 4,149 | $1.19 B |
| 08/01/2024 | $24.19 | $24.20 (0.04%) | $24.20 | $24.18 | 1,811 | $1.20 B |
| 07/31/2024 | $24.18 | $24.17 (-0.04%) | $24.18 | $24.05 | 2,904 | $1.21 B |
| 07/30/2024 | $24.12 | $24.07 (-0.21%) | $24.15 | $24.05 | 2,809 | $1.21 B |
| 07/29/2024 | $24.19 | $24.05 (-0.58%) | $24.19 | $24.02 | 11,900 | $1.21 B |
| 07/26/2024 | $24.19 | $24.20 (0.04%) | $24.20 | $24.17 | 6,531 | $1.22 B |
| 07/25/2024 | $24.14 | $24.15 (0.04%) | $24.20 | $24.14 | 2,300 | $1.20 B |
| 07/24/2024 | $24.03 | $24.08 (0.21%) | $24.08 | $24.03 | 2,400 | $1.18 B |
| 07/23/2024 | $24.07 | $24.00 (-0.29%) | $24.07 | $24.00 | 1,100 | $1.23 B |
| 07/22/2024 | $24.04 | $23.98 (-0.25%) | $24.09 | $23.97 | 16,463 | $1.22 B |
| 07/19/2024 | $24.01 | $24.01 (0%) | $24.01 | $24.01 | 461 | $1.21 B |
| 07/18/2024 | $24.00 | $24.05 (0.21%) | $24.05 | $24.00 | 581 | $1.21 B |
| 07/17/2024 | $23.86 | $24.05 (0.8%) | $24.05 | $23.86 | 1,698 | $1.22 B |
| 07/16/2024 | $24.01 | $24.02 (0.04%) | $24.02 | $24.01 | 644 | $1.23 B |
| 07/15/2024 | $24.00 | $24.01 (0.04%) | $24.01 | $24.00 | 671 | $1.23 B |
| 07/12/2024 | $23.99 | $24.01 (0.08%) | $24.01 | $23.92 | 2,122 | $1.22 B |
| 07/11/2024 | $23.94 | $23.99 (0.21%) | $24.00 | $23.94 | 5,912 | $1.22 B |
| 07/10/2024 | $23.98 | $23.88 (-0.42%) | $24.00 | $23.86 | 5,694 | $1.24 B |
| 07/09/2024 | $24.10 | $23.94 (-0.66%) | $24.10 | $23.92 | 7,512 | $1.22 B |
| 07/08/2024 | $24.10 | $24.10 (0%) | $24.20 | $24.00 | 3,917 | $1.22 B |
| 07/05/2024 | $24.10 | $24.13 (0.12%) | $24.13 | $24.09 | 1,267 | $1.21 B |
| 07/03/2024 | $24.10 | $24.13 (0.12%) | $24.19 | $24.10 | 6,278 | $1.20 B |
| 07/02/2024 | $24.05 | $24.10 (0.21%) | $24.10 | $23.89 | 21,651 | $1.19 B |
| 07/01/2024 | $23.85 | $23.82 (-0.13%) | $24.00 | $23.81 | 7,303 | $1.18 B |
| 06/28/2024 | $23.81 | $24.04 (0.97%) | $24.09 | $23.81 | 4,059 | $1.18 B |
| 06/27/2024 | $24.00 | $23.87 (-0.54%) | $24.01 | $23.81 | 6,671 | $1.18 B |
| 06/26/2024 | $24.03 | $24.10 (0.29%) | $24.15 | $24.02 | 1,752 | $1.18 B |
| 06/25/2024 | $24.00 | $24.02 (0.08%) | $24.13 | $23.98 | 2,123 | $1.18 B |
| 06/24/2024 | $23.84 | $24.01 (0.71%) | $24.01 | $23.80 | 2,685 | $1.19 B |
| 06/21/2024 | $23.85 | $23.81 (-0.17%) | $23.88 | $23.80 | 1,909 | $1.17 B |
| 06/20/2024 | $23.92 | $23.79 (-0.54%) | $23.94 | $23.70 | 7,005 | $1.17 B |