NasdaqGS - Delayed Quote USD

Oxford Lane Capital Corp. (OXLCO)

Compare
22.40
-0.10
(-0.44%)
At close: 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 10, 202522.3822.4022.3822.4022.40535
Apr 9, 202522.4922.5722.4522.4522.451,000
Apr 8, 202522.4522.4522.4522.4522.45400
Apr 7, 202522.6922.6922.4522.4522.454,800
Apr 4, 202522.9022.9122.9022.9122.91500
Apr 3, 202522.9222.9422.7922.7922.791,100
Apr 2, 202522.8022.9522.8022.9522.951,200
Apr 1, 202522.9222.9522.9022.9022.901,600
Mar 31, 202523.0023.0022.9522.9522.95800
Mar 28, 202522.9522.9522.9522.9522.951,400
Mar 27, 202522.9522.9522.9522.9522.95400
Mar 26, 202523.0023.0222.9823.0223.021,700
Mar 25, 202522.9922.9922.7822.9522.952,900
Mar 24, 202522.9722.9922.9522.9722.971,500
Mar 21, 202522.8822.8822.8822.8822.88400
Mar 20, 202522.9622.9622.9622.9622.96-
Mar 19, 202522.9522.9622.7722.9622.964,100
Mar 18, 202522.9522.9522.9522.9522.95600
Mar 17, 2025 0.13 Dividend
Mar 17, 202522.9023.0922.9022.9322.932,900
Mar 14, 202523.0423.0422.9222.9222.79400
Mar 13, 202523.0723.0722.9223.0722.942,400
Mar 12, 202522.9122.9122.9122.9122.791,200
Mar 11, 202522.9222.9922.9222.9222.79600
Mar 10, 202523.0223.0223.0023.0022.872,100
Mar 7, 202523.0223.0223.0023.0022.87700
Mar 6, 202523.0523.0523.0023.0522.921,600
Mar 5, 202523.0223.0823.0023.0722.94800
Mar 4, 202523.0823.0823.0823.0822.95600
Mar 3, 202523.0823.1023.0823.1022.971,600
Feb 28, 202523.0823.1023.0123.0422.913,100
Feb 27, 202523.0723.0723.0523.0522.921,200
Feb 26, 202523.0023.0323.0023.0322.901,000
Feb 25, 202523.0823.0923.0723.0922.96800
Feb 24, 202522.9923.0022.9523.0022.872,700
Feb 21, 202523.0723.0922.9723.0022.871,500
Feb 20, 202523.0023.0723.0023.0522.922,200
Feb 19, 202523.0623.0723.0523.0522.924,500
Feb 18, 202523.0523.0723.0523.0522.922,300
Feb 14, 2025 0.13 Dividend
Feb 14, 202523.0523.1023.0523.1022.97900
Feb 13, 202523.0723.0723.0723.0722.81200
Feb 12, 202522.9922.9922.9922.9922.74-
Feb 11, 202522.9923.0322.9422.9922.741,500
Feb 10, 202523.0523.0523.0523.0522.80-
Feb 7, 202523.0223.0523.0223.0522.803,600
Feb 6, 202523.0423.0523.0423.0522.801,400
Feb 5, 202523.0223.1023.0223.0422.792,200
Feb 4, 202523.0323.0323.0223.0322.78800
Feb 3, 202523.0023.0323.0023.0322.784,100
Jan 31, 202522.9923.0022.9723.0022.752,200
Jan 30, 202522.9922.9922.9922.9922.74400
Jan 29, 202522.9822.9822.9822.9822.73500
Jan 28, 202522.9823.0622.9823.0622.81300
Jan 27, 202522.9922.9922.9822.9822.732,400
Jan 24, 202522.9322.9522.9322.9522.70500
Jan 23, 202522.8922.9322.8922.9322.683,300
Jan 22, 202522.9522.9522.6822.9022.6516,300
Jan 21, 202522.9022.9222.8822.9222.67700
Jan 17, 2025 0.13 Dividend
Jan 17, 202522.8222.9122.8222.8522.603,100
Jan 16, 202522.8822.9722.8322.9722.6022,600
Jan 15, 202522.8222.8822.8222.8822.511,000
Jan 14, 202522.8122.8122.8022.8122.441,400
Jan 13, 202522.8222.8222.8222.8222.45400
Jan 10, 202522.8022.8122.8022.8122.441,500
Jan 8, 202522.8022.8022.8022.8022.43600
Jan 7, 202522.8022.8022.8022.8022.431,100
Jan 6, 202522.8022.8022.8022.8022.43800
Jan 3, 202522.8022.8422.8022.8122.441,900
Jan 2, 202522.7822.7922.7522.7922.422,400
Dec 31, 202422.7822.8022.7122.7422.3712,200
Dec 30, 202422.7622.8022.7622.7822.416,500
Dec 27, 202422.8522.8922.7522.8922.523,100
Dec 26, 202422.7422.7422.7422.7422.37600
Dec 24, 202422.7422.8222.7422.7422.374,800
Dec 23, 202422.6822.7322.6822.6822.311,700
Dec 20, 202422.7622.7622.7122.7522.383,100
Dec 19, 202422.7522.7522.6922.7422.371,100
Dec 18, 202422.9822.9822.9822.9822.61-
Dec 17, 2024 0.13 Dividend
Dec 17, 202422.8523.1322.8522.9822.614,900
Dec 16, 202422.8523.0022.8523.0022.502,000
Dec 13, 202423.0223.0622.9022.9022.4111,000
Dec 12, 202423.0323.0323.0023.0222.521,700
Dec 11, 202422.9622.9822.9422.9822.481,100
Dec 10, 202423.0923.1623.0623.1622.662,300
Dec 9, 202422.9523.0022.9522.9522.452,700
Dec 6, 202422.9523.0622.9522.9522.451,400
Dec 5, 202423.2023.2023.2023.2022.70-
Dec 4, 202422.9223.2022.9123.2022.703,400
Dec 3, 202422.9023.2222.9023.0622.562,700
Dec 2, 202422.9822.9822.9822.9822.48-
Nov 29, 202422.9223.1322.9222.9822.481,200
Nov 27, 202422.9223.0322.8622.9222.43800
Nov 26, 202423.0323.0323.0023.0122.521,000
Nov 25, 202422.8622.9622.8022.8022.318,400
Nov 22, 202422.9623.0422.9623.0422.541,100
Nov 21, 202423.0423.0423.0423.0422.54200
Nov 20, 202423.0223.0923.0023.0922.591,000
Nov 19, 202423.0023.0923.0023.0022.501,400
Nov 18, 202423.0823.0823.0023.0022.501,600
Nov 15, 2024 0.13 Dividend
Nov 15, 202423.0023.0823.0023.0822.581,700
Nov 14, 202423.0823.0822.9822.9822.36700
Nov 13, 202423.0523.1423.0523.0822.461,500
Nov 12, 202423.0723.0723.0723.0722.45200
Nov 11, 202423.0723.1323.0723.1322.51400
Nov 8, 202422.9822.9822.9822.9822.362,100
Nov 7, 202423.0623.0623.0623.0622.43500
Nov 6, 202423.0623.0623.0623.0622.44500
Nov 5, 202423.0623.0623.0623.0622.44100
Nov 4, 202423.0523.0523.0523.0522.43-
Nov 1, 202423.0523.0523.0523.0522.43-
Oct 31, 202423.0623.1122.9823.0522.432,800
Oct 30, 202422.9922.9922.9922.9922.37200
Oct 29, 202422.9823.0622.9823.0622.443,100
Oct 28, 202423.0023.0023.0023.0022.38700
Oct 25, 202423.0423.0423.0423.0422.42-
Oct 24, 202422.9723.0422.9723.0422.427,000
Oct 23, 202422.9422.9822.9022.9222.306,700
Oct 22, 202422.9422.9422.9422.9422.32400
Oct 21, 202422.8622.9022.8522.9022.282,300
Oct 18, 202422.9022.9022.8122.8122.202,000
Oct 17, 2024 0.13 Dividend
Oct 17, 202422.7822.9022.7822.8622.2511,500
Oct 16, 202422.9022.9222.8822.9222.181,400
Oct 15, 202422.9022.9022.9022.9022.16300
Oct 14, 202422.8222.9422.7522.9422.202,200
Oct 11, 202422.6622.8222.6622.8222.094,100
Oct 10, 202422.7322.7322.5522.6621.933,900
Oct 9, 202422.6722.6922.6722.6721.94600
Oct 8, 202422.7522.7522.6022.7021.978,500
Oct 7, 202422.8022.8022.8022.8022.07400
Oct 4, 202422.9022.9122.8922.8922.15600
Oct 3, 202422.9022.9022.9022.9022.16400
Oct 2, 202422.9022.9122.9022.9122.171,500
Oct 1, 202422.9122.9422.7822.9422.201,900
Sep 30, 202422.9122.9122.8722.9022.16700
Sep 27, 202423.0023.0022.7822.8522.121,300
Sep 26, 202422.7522.8422.6922.8422.103,700
Sep 25, 202422.9122.9122.9122.9122.17600
Sep 24, 202422.9122.9222.7122.7121.981,000
Sep 23, 202422.8022.9222.7022.9122.172,800
Sep 20, 202422.7722.8822.7722.8822.141,600
Sep 19, 202422.7422.7822.7022.7822.05600
Sep 18, 202422.6722.6722.5522.5521.82500
Sep 17, 202422.7922.7922.7922.7922.06200
Sep 16, 2024 0.13 Dividend
Sep 16, 202422.8823.4722.4722.9222.192,300
Sep 13, 202422.7622.7622.7622.7621.91400
Sep 12, 202422.7622.7822.7622.7821.92800
Sep 11, 202422.7722.7722.7422.7621.91900
Sep 10, 202422.7522.7722.7522.7721.923,600
Sep 9, 202422.6222.7522.6222.7421.892,500
Sep 6, 202422.7222.7222.7222.7221.87400
Sep 5, 202422.7422.7422.7422.7421.89200
Sep 4, 202422.7422.7422.7122.7121.86500
Sep 3, 202422.6422.6422.6422.6421.79400
Aug 30, 202422.7422.7422.5722.7221.871,800
Aug 29, 202422.7322.7322.5822.7221.871,600
Aug 28, 202422.5522.7322.5522.7321.881,000
Aug 27, 202422.5522.7222.5522.7221.871,300
Aug 26, 202422.6422.6422.6422.6421.79300
Aug 23, 202422.6822.6822.5522.6421.791,600
Aug 22, 202422.7122.7122.6922.7121.861,500
Aug 21, 202422.6922.6922.6922.6921.84600
Aug 20, 202422.5322.6522.5322.6521.80500
Aug 19, 202422.6222.6822.5022.6821.831,500
Aug 16, 2024 0.13 Dividend
Aug 16, 202422.4222.6822.4222.6821.831,100
Aug 15, 202422.6722.6822.6722.6721.70800
Aug 14, 202422.6422.6722.6422.6621.691,900
Aug 13, 202422.5722.6422.5722.6421.671,700
Aug 12, 202422.5722.5722.4922.4921.531,500
Aug 9, 202422.6222.7522.4022.4021.44700
Aug 8, 202422.5022.6222.3522.6221.652,600
Aug 7, 202422.5922.6122.5722.5721.612,300
Aug 6, 202422.5822.5822.5822.5821.61700
Aug 5, 202422.5022.5722.5022.5721.60800
Aug 2, 202422.5822.5822.5322.5721.60600
Aug 1, 202422.5722.5722.5222.5721.601,800
Jul 31, 202422.5522.5622.5522.5621.591,000
Jul 30, 202422.5022.5422.5022.5421.571,700
Jul 29, 202422.4922.5322.4922.5221.562,200
Jul 26, 202422.5422.5422.5422.5421.581,000
Jul 25, 202422.6522.6522.5022.5221.551,200
Jul 24, 202422.5022.5022.5022.5021.54300
Jul 23, 202422.5522.5522.5522.5521.58200
Jul 22, 202422.4522.5522.4522.5521.58500
Jul 19, 202422.4222.4222.4222.4221.46200
Jul 18, 202422.4022.6522.4022.5521.582,100
Jul 17, 2024 0.13 Dividend
Jul 17, 202422.3722.5722.3522.3521.39400
Jul 16, 202422.5022.6022.5022.6021.512,000
Jul 15, 202422.6322.6822.4222.4221.354,300
Jul 12, 202422.5322.6022.4022.6021.511,900
Jul 11, 202422.4822.5422.4822.5321.451,600
Jul 10, 202422.3922.3922.3922.3921.31300
Jul 9, 202422.4822.4822.3622.3621.282,100
Jul 8, 202422.4222.4222.4222.4221.34200
Jul 5, 202422.3522.4722.3422.3421.272,000
Jul 3, 202422.4022.4822.4022.4821.401,600
Jul 2, 202422.4122.4122.3522.3521.272,100
Jul 1, 202422.4122.4222.3422.3421.271,900
Jun 28, 202422.4222.4222.3222.4121.331,900
Jun 27, 202422.4222.4222.3222.3221.252,400
Jun 26, 202422.5722.5722.3022.3521.277,300
Jun 25, 202422.6522.6822.6122.6821.591,400
Jun 24, 202422.4822.7022.4822.7021.612,200
Jun 21, 202422.6522.6722.4822.4821.401,900
Jun 20, 202422.5322.7022.4522.4821.401,700
Jun 18, 202422.4522.5322.4022.4021.327,200
Jun 17, 202422.3522.4622.2222.4621.384,800
Jun 14, 2024 0.13 Dividend
Jun 14, 202422.4822.4822.3322.3321.261,400
Jun 13, 202422.4522.4622.4122.4121.212,300
Jun 12, 202422.4322.4422.3322.4221.221,800
Jun 11, 202422.4522.4522.3122.3121.121,000
Jun 10, 202422.4222.4322.4222.4221.221,100
Jun 7, 202422.3522.4822.2922.4621.268,100
Jun 6, 202422.2422.3322.2022.3321.133,500
Jun 5, 202422.4122.4422.4122.4421.24500
Jun 4, 202422.3522.3522.3522.3521.16300
Jun 3, 202422.3122.3622.3022.3521.162,000
May 31, 202422.2922.3122.1422.3121.111,500
May 30, 202422.3222.3222.2922.2921.10300
May 29, 202422.2822.2922.1422.2921.106,300
May 28, 202422.2722.3722.2122.3721.172,700
May 24, 202422.2122.2222.2122.2221.031,200
May 23, 202422.1322.1322.1322.1320.95600
May 22, 202422.2122.3222.2022.2221.032,600
May 21, 202422.0822.1522.0722.1520.9611,700
May 20, 202422.0622.0822.0622.0820.902,700
May 17, 202422.2622.2622.1022.1020.921,500
May 16, 2024 0.13 Dividend
May 16, 202422.1922.2422.0822.0820.904,400
May 15, 202422.2222.2522.1922.1920.897,500
May 14, 202422.4522.4722.2522.3421.036,200
May 13, 202422.4622.4722.4622.4721.151,100
May 10, 202422.3622.3622.3622.3621.05100
May 9, 202422.4322.4622.2522.3621.056,900
May 8, 202422.4022.4522.3522.3521.042,800
May 7, 202422.3522.4222.3522.3621.052,300
May 6, 202422.2622.4022.2622.4021.081,400
May 3, 202422.2522.3922.2522.3020.991,800
May 2, 202422.2522.2522.2522.2520.94-
May 1, 202422.2522.2522.2522.2520.941,800
Apr 30, 202422.3322.3322.2022.2020.90700
Apr 29, 202422.2922.3622.2722.2720.961,500
Apr 26, 202422.0422.1922.0422.1920.88500
Apr 25, 202422.0222.0621.9822.0220.734,400
Apr 24, 202422.3922.3922.1522.1520.847,200
Apr 23, 202422.3522.3922.2022.3921.0711,000
Apr 22, 202422.2922.2922.2922.2920.98900
Apr 19, 202422.4322.4322.1522.1520.85500
Apr 18, 202422.1122.2222.1122.2020.901,600
Apr 17, 202422.0522.2322.0422.2320.923,400
Apr 16, 202422.0022.3821.9821.9820.696,500
Apr 15, 2024 0.13 Dividend
Apr 15, 202421.9421.9421.9221.9220.631,200
Apr 12, 202422.1722.1721.9622.0020.598,700
Apr 11, 202422.1222.1922.0122.1820.765,300

Related Tickers

XFLT-PA XAI Octagon Floating Rate & Alternative Income Trust
25.14
+0.29%
 
PRIF-PK Priority Income Fund, Inc.
21.38
-1.02%
 
ECCF Eagle Point Credit Company Inc.
24.47
+0.31%
 
CXE MFS High Income Municipal Trust
3.4100
-3.12%
 
FGB First Trust Specialty Finance and Financial Opportunities Fund
3.7000
-2.13%
 
MGF MFS Government Markets Income Trust
3.1050
+1.14%
 
DFP Flaherty & Crumrine Dynamic Preferred and Income Fund Inc.
18.80
-3.69%
 
PFD Flaherty & Crumrine Preferred Income Fund Inc.
10.47
-3.32%
 
DMB BNY Mellon Municipal Bond Infrastructure Fund, Inc.
9.65
-3.69%
 
FCT First Trust Senior Floating Rate Income Fund II
9.63
-2.03%