NasdaqGS - Delayed Quote USD

Oxford Lane Capital Corp. (OXLCO)

22.85
-0.18
(-0.78%)
At close: May 30 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 30, 202523.0423.0422.8522.8522.85400
May 29, 202523.0023.0122.8522.8522.851,700
May 28, 202522.9522.9522.9522.9522.952,000
May 27, 202522.9522.9522.9522.9522.95500
May 23, 202522.8522.9522.8022.9522.952,900
May 22, 202522.8122.8122.8022.8022.801,700
May 21, 202522.8522.8522.8522.8522.85-
May 20, 202522.6122.8522.5822.8522.853,300
May 19, 202522.6222.6222.6222.6222.62400
May 16, 2025 0.125 Dividend
May 16, 202522.6922.6922.6922.6922.69-
May 15, 202522.6922.6922.6922.6922.57400
May 14, 202522.7522.7522.7522.7522.62800
May 13, 202522.7022.7022.5922.6022.481,100
May 12, 202522.7322.7322.7322.7322.60-
May 9, 202522.6522.7322.5822.7322.60900
May 8, 202522.8322.8322.8322.8322.71-
May 7, 202522.9222.9222.8322.8322.711,300
May 6, 202522.7922.7922.7922.7922.66-
May 5, 202522.7922.7922.7922.7922.66-
May 2, 202522.7922.7922.7922.7922.66-
May 1, 202522.7122.7922.6822.7922.662,300
Apr 30, 202522.6622.6622.3622.3622.24600
Apr 29, 202522.7222.7722.7022.7722.651,000
Apr 28, 202522.7522.7522.6622.7122.58700
Apr 25, 202522.6422.8622.6422.7022.571,500
Apr 24, 202522.7422.7822.7422.7822.65400
Apr 23, 202522.6522.7222.6322.6322.512,100
Apr 22, 202522.6122.6822.6122.6822.56500
Apr 21, 202522.5822.5822.5822.5822.46100
Apr 17, 202522.5822.6522.5822.5822.461,000
Apr 16, 2025 0.125 Dividend
Apr 16, 202522.3622.3622.3622.3622.24-
Apr 15, 202522.3622.3622.3622.3622.11-
Apr 14, 202522.5022.5022.2822.3622.114,700
Apr 11, 202522.5022.5022.5022.5022.25200
Apr 10, 202522.3822.4022.3822.4022.15400
Apr 9, 202522.4922.5722.4522.4522.201,000
Apr 8, 202522.4522.4522.4522.4522.20400
Apr 7, 202522.6922.6922.4522.4522.204,800
Apr 4, 202522.9022.9122.9022.9122.66500
Apr 3, 202522.9222.9422.7922.7922.541,100
Apr 2, 202522.8022.9522.8022.9522.701,200
Apr 1, 202522.9222.9522.9022.9022.651,600
Mar 31, 202523.0023.0022.9522.9522.70800
Mar 28, 202522.9522.9522.9522.9522.701,400
Mar 27, 202522.9522.9522.9522.9522.70400
Mar 26, 202523.0023.0222.9823.0222.771,700
Mar 25, 202522.9922.9922.7822.9522.702,900
Mar 24, 202522.9722.9922.9522.9722.711,500
Mar 21, 202522.8822.8822.8822.8822.63400
Mar 20, 202522.9622.9622.9622.9622.71-
Mar 19, 202522.9522.9622.7722.9622.714,100
Mar 18, 202522.9522.9522.9522.9522.70600
Mar 17, 2025 0.125 Dividend
Mar 17, 202522.9023.0922.9022.9322.682,900
Mar 14, 202523.0423.0422.9222.9222.54400
Mar 13, 202523.0723.0722.9223.0722.692,400
Mar 12, 202522.9122.9122.9122.9122.531,200
Mar 11, 202522.9222.9922.9222.9222.54600
Mar 10, 202523.0223.0223.0023.0022.622,100
Mar 7, 202523.0223.0223.0023.0022.62700
Mar 6, 202523.0523.0523.0023.0522.671,600
Mar 5, 202523.0223.0823.0023.0722.69800
Mar 4, 202523.0823.0823.0823.0822.70600
Mar 3, 202523.0823.1023.0823.1022.721,600
Feb 28, 202523.0823.1023.0123.0422.663,100
Feb 27, 202523.0723.0723.0523.0522.671,200
Feb 26, 202523.0023.0323.0023.0322.651,000
Feb 25, 202523.0823.0923.0723.0922.71800
Feb 24, 202522.9923.0022.9523.0022.622,700
Feb 21, 202523.0723.0922.9723.0022.621,500
Feb 20, 202523.0023.0723.0023.0522.672,200
Feb 19, 202523.0623.0723.0523.0522.674,500
Feb 18, 202523.0523.0723.0523.0522.672,300
Feb 14, 2025 0.125 Dividend
Feb 14, 202523.0523.1023.0523.1022.72900
Feb 13, 202523.0723.0723.0723.0722.56200
Feb 12, 202522.9922.9922.9922.9922.49-
Feb 11, 202522.9923.0322.9422.9922.491,500
Feb 10, 202523.0523.0523.0523.0522.55-
Feb 7, 202523.0223.0523.0223.0522.553,600
Feb 6, 202523.0423.0523.0423.0522.551,400
Feb 5, 202523.0223.1023.0223.0422.542,200
Feb 4, 202523.0323.0323.0223.0322.53800
Feb 3, 202523.0023.0323.0023.0322.534,100
Jan 31, 202522.9923.0022.9723.0022.502,200
Jan 30, 202522.9922.9922.9922.9922.49400
Jan 29, 202522.9822.9822.9822.9822.48500
Jan 28, 202522.9823.0622.9823.0622.56300
Jan 27, 202522.9922.9922.9822.9822.482,400
Jan 24, 202522.9322.9522.9322.9522.45500
Jan 23, 202522.8922.9322.8922.9322.433,300
Jan 22, 202522.9522.9522.6822.9022.4016,300
Jan 21, 202522.9022.9222.8822.9222.42700
Jan 17, 2025 0.125 Dividend
Jan 17, 202522.8222.9122.8222.8522.353,100
Jan 16, 202522.8822.9722.8322.9722.3522,600
Jan 15, 202522.8222.8822.8222.8822.261,000
Jan 14, 202522.8122.8122.8022.8122.191,400
Jan 13, 202522.8222.8222.8222.8222.20400
Jan 10, 202522.8022.8122.8022.8122.191,500
Jan 8, 202522.8022.8022.8022.8022.18600
Jan 7, 202522.8022.8022.8022.8022.181,100
Jan 6, 202522.8022.8022.8022.8022.18800
Jan 3, 202522.8022.8422.8022.8122.191,900
Jan 2, 202522.7822.7922.7522.7922.172,400
Dec 31, 202422.7822.8022.7122.7422.1212,200
Dec 30, 202422.7622.8022.7622.7822.166,500
Dec 27, 202422.8522.8922.7522.8922.273,100
Dec 26, 202422.7422.7422.7422.7422.12600
Dec 24, 202422.7422.8222.7422.7422.124,800
Dec 23, 202422.6822.7322.6822.6822.071,700
Dec 20, 202422.7622.7622.7122.7522.133,100
Dec 19, 202422.7522.7522.6922.7422.121,100
Dec 18, 202422.9822.9822.9822.9822.36-
Dec 17, 2024 0.125 Dividend
Dec 17, 202422.8523.1322.8522.9822.364,900
Dec 16, 202422.8523.0022.8523.0022.252,000
Dec 13, 202423.0223.0622.9022.9022.1611,000
Dec 12, 202423.0323.0323.0023.0222.271,700
Dec 11, 202422.9622.9822.9422.9822.241,100
Dec 10, 202423.0923.1623.0623.1622.412,300
Dec 9, 202422.9523.0022.9522.9522.212,700
Dec 6, 202422.9523.0622.9522.9522.211,400
Dec 5, 202423.2023.2023.2023.2022.45-
Dec 4, 202422.9223.2022.9123.2022.453,400
Dec 3, 202422.9023.2222.9023.0622.312,700
Dec 2, 202422.9822.9822.9822.9822.24-
Nov 29, 202422.9223.1322.9222.9822.241,200
Nov 27, 202422.9223.0322.8622.9222.18800
Nov 26, 202423.0323.0323.0023.0122.271,000
Nov 25, 202422.8622.9622.8022.8022.068,400
Nov 22, 202422.9623.0422.9623.0422.291,100
Nov 21, 202423.0423.0423.0423.0422.29200
Nov 20, 202423.0223.0923.0023.0922.341,000
Nov 19, 202423.0023.0923.0023.0022.251,400
Nov 18, 202423.0823.0823.0023.0022.251,600
Nov 15, 2024 0.125 Dividend
Nov 15, 202423.0023.0823.0023.0822.331,700
Nov 14, 202423.0823.0822.9822.9822.11700
Nov 13, 202423.0523.1423.0523.0822.211,500
Nov 12, 202423.0723.0723.0723.0722.20200
Nov 11, 202423.0723.1323.0723.1322.26400
Nov 8, 202422.9822.9822.9822.9822.112,100
Nov 7, 202423.0623.0623.0623.0622.19500
Nov 6, 202423.0623.0623.0623.0622.19500
Nov 5, 202423.0623.0623.0623.0622.19100
Nov 4, 202423.0523.0523.0523.0522.18-
Nov 1, 202423.0523.0523.0523.0522.18-
Oct 31, 202423.0623.1122.9823.0522.182,800
Oct 30, 202422.9922.9922.9922.9922.13200
Oct 29, 202422.9823.0622.9823.0622.193,100
Oct 28, 202423.0023.0023.0023.0022.13700
Oct 25, 202423.0423.0423.0423.0422.17-
Oct 24, 202422.9723.0422.9723.0422.177,000
Oct 23, 202422.9422.9822.9022.9222.056,700
Oct 22, 202422.9422.9422.9422.9422.08400
Oct 21, 202422.8622.9022.8522.9022.042,300
Oct 18, 202422.9022.9022.8122.8121.952,000
Oct 17, 2024 0.125 Dividend
Oct 17, 202422.7822.9022.7822.8622.0011,500
Oct 16, 202422.9022.9222.8822.9221.941,400
Oct 15, 202422.9022.9022.9022.9021.92300
Oct 14, 202422.8222.9422.7522.9421.962,200
Oct 11, 202422.6622.8222.6622.8221.844,100
Oct 10, 202422.7322.7322.5522.6621.693,900
Oct 9, 202422.6722.6922.6722.6721.70600
Oct 8, 202422.7522.7522.6022.7021.738,500
Oct 7, 202422.8022.8022.8022.8021.82400
Oct 4, 202422.9022.9122.8922.8921.91600
Oct 3, 202422.9022.9022.9022.9021.92400
Oct 2, 202422.9022.9122.9022.9121.931,500
Oct 1, 202422.9122.9422.7822.9421.961,900
Sep 30, 202422.9122.9122.8722.9021.92700
Sep 27, 202423.0023.0022.7822.8521.871,300
Sep 26, 202422.7522.8422.6922.8421.863,700
Sep 25, 202422.9122.9122.9122.9121.93600
Sep 24, 202422.9122.9222.7122.7121.741,000
Sep 23, 202422.8022.9222.7022.9121.932,800
Sep 20, 202422.7722.8822.7722.8821.901,600
Sep 19, 202422.7422.7822.7022.7821.80600
Sep 18, 202422.6722.6722.5522.5521.58500
Sep 17, 202422.7922.7922.7922.7921.81200
Sep 16, 2024 0.125 Dividend
Sep 16, 202422.8823.4722.4722.9221.942,300
Sep 13, 202422.7622.7622.7622.7621.66400
Sep 12, 202422.7622.7822.7622.7821.68800
Sep 11, 202422.7722.7722.7422.7621.66900
Sep 10, 202422.7522.7722.7522.7721.673,600
Sep 9, 202422.6222.7522.6222.7421.642,500
Sep 6, 202422.7222.7222.7222.7221.63400
Sep 5, 202422.7422.7422.7422.7421.64200
Sep 4, 202422.7422.7422.7122.7121.62500
Sep 3, 202422.6422.6422.6422.6421.55400
Aug 30, 202422.7422.7422.5722.7221.631,800
Aug 29, 202422.7322.7322.5822.7221.631,600
Aug 28, 202422.5522.7322.5522.7321.641,000
Aug 27, 202422.5522.7222.5522.7221.631,300
Aug 26, 202422.6422.6422.6422.6421.55300
Aug 23, 202422.6822.6822.5522.6421.541,600
Aug 22, 202422.7122.7122.6922.7121.621,500
Aug 21, 202422.6922.6922.6922.6921.60600
Aug 20, 202422.5322.6522.5322.6521.56500
Aug 19, 202422.6222.6822.5022.6821.591,500
Aug 16, 2024 0.125 Dividend
Aug 16, 202422.4222.6822.4222.6821.591,100
Aug 15, 202422.6722.6822.6722.6721.46800
Aug 14, 202422.6422.6722.6422.6621.451,900
Aug 13, 202422.5722.6422.5722.6421.431,700
Aug 12, 202422.5722.5722.4922.4921.291,500
Aug 9, 202422.6222.7522.4022.4021.20700
Aug 8, 202422.5022.6222.3522.6221.412,600
Aug 7, 202422.5922.6122.5722.5721.372,300
Aug 6, 202422.5822.5822.5822.5821.37700
Aug 5, 202422.5022.5722.5022.5721.36800
Aug 2, 202422.5822.5822.5322.5721.36600
Aug 1, 202422.5722.5722.5222.5721.361,800
Jul 31, 202422.5522.5622.5522.5621.351,000
Jul 30, 202422.5022.5422.5022.5421.341,700
Jul 29, 202422.4922.5322.4922.5221.322,200
Jul 26, 202422.5422.5422.5422.5421.341,000
Jul 25, 202422.6522.6522.5022.5221.321,200
Jul 24, 202422.5022.5022.5022.5021.30300
Jul 23, 202422.5522.5522.5522.5521.35200
Jul 22, 202422.4522.5522.4522.5521.35500
Jul 19, 202422.4222.4222.4222.4221.22200
Jul 18, 202422.4022.6522.4022.5521.352,100
Jul 17, 2024 0.125 Dividend
Jul 17, 202422.3722.5722.3522.3521.16400
Jul 16, 202422.5022.6022.5022.6021.272,000
Jul 15, 202422.6322.6822.4222.4221.114,300
Jul 12, 202422.5322.6022.4022.6021.271,900
Jul 11, 202422.4822.5422.4822.5321.211,600
Jul 10, 202422.3922.3922.3922.3921.08300
Jul 9, 202422.4822.4822.3622.3621.052,100
Jul 8, 202422.4222.4222.4222.4221.10200
Jul 5, 202422.3522.4722.3422.3421.032,000
Jul 3, 202422.4022.4822.4022.4821.161,600
Jul 2, 202422.4122.4122.3522.3521.042,100
Jul 1, 202422.4122.4222.3422.3421.031,900
Jun 28, 202422.4222.4222.3222.4121.101,900
Jun 27, 202422.4222.4222.3222.3221.012,400
Jun 26, 202422.5722.5722.3022.3521.047,300
Jun 25, 202422.6522.6822.6122.6821.351,400
Jun 24, 202422.4822.7022.4822.7021.372,200
Jun 21, 202422.6522.6722.4822.4821.161,900
Jun 20, 202422.5322.7022.4522.4821.161,700
Jun 18, 202422.4522.5322.4022.4021.097,200
Jun 17, 202422.3522.4622.2222.4621.144,800
Jun 14, 2024 0.125 Dividend
Jun 14, 202422.4822.4822.3322.3321.021,400
Jun 13, 202422.4522.4622.4122.4120.982,300
Jun 12, 202422.4322.4422.3322.4220.991,800
Jun 11, 202422.4522.4522.3122.3120.891,000
Jun 10, 202422.4222.4322.4222.4220.991,100
Jun 7, 202422.3522.4822.2922.4621.028,100
Jun 6, 202422.2422.3322.2022.3320.903,500
Jun 5, 202422.4122.4422.4122.4421.01500
Jun 4, 202422.3522.3522.3522.3520.92300
Jun 3, 202422.3122.3622.3022.3520.922,000
May 31, 202422.2922.3122.1422.3120.881,500

Related Tickers

SPMA Sound Point Meridian Capital, Inc.
24.89
+0.12%
 
EIIA Eagle Point Institutional Income Fund
24.85
+0.65%
 
BFK BlackRock Municipal Income Trust
9.59
+0.21%
 
MHD BlackRock MuniHoldings Fund, Inc.
11.17
+0.09%
 
BTT Blackrock Municipal 2030 Target Term Trust
21.41
+0.05%
 
VGI Virtus Global Multi-Sector Income Fund
7.64
+0.26%
 
JPI Nuveen Preferred Securities & Income Opportunities Fund
20.21
+0.80%
 
KBDC Kayne Anderson BDC, Inc.
15.92
+0.13%
 
BCX Blackrock Resources & Commodities Strategy Trust
9.23
-0.97%
 
LDP Cohen & Steers Limited Duration Preferred and Income Fund, Inc.
20.44
+0.94%