NasdaqGS - Nasdaq Real Time Price USD

Oxford Lane Capital Corp. (OXLCP)

Compare
23.98
+0.07
+(0.28%)
As of 12:43:17 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 7, 202523.8524.0523.7523.9823.986,876
Apr 4, 202524.2624.2623.8723.9523.9510,100
Apr 3, 202524.2524.3024.1624.2224.223,400
Apr 2, 202524.2524.3024.1824.2524.252,400
Apr 1, 202524.1424.1724.1424.1724.171,600
Mar 31, 202524.1824.1824.1424.1724.172,100
Mar 28, 202524.2024.3124.0524.1824.187,500
Mar 27, 202524.2224.3024.0524.2024.202,400
Mar 26, 202524.3524.3524.2224.3424.341,900
Mar 25, 202524.2024.4024.1424.2824.283,000
Mar 24, 202524.1624.2024.1024.1924.195,400
Mar 21, 202524.1824.1824.1124.1624.166,100
Mar 20, 202524.1624.1624.1124.1424.141,200
Mar 19, 202524.1024.1623.9224.1124.1114,100
Mar 18, 202524.1524.1524.0524.0824.084,500
Mar 17, 2025 0.13 Dividend
Mar 17, 202523.9624.1523.9624.1424.144,400
Mar 14, 202524.1424.1724.0024.0023.879,300
Mar 13, 202524.2024.2024.1924.2024.071,200
Mar 12, 202524.2024.2024.1524.1824.054,000
Mar 11, 202524.2024.2024.1524.1524.024,800
Mar 10, 202524.1724.2324.1724.2024.072,500
Mar 7, 202524.2224.2224.2024.2024.072,800
Mar 6, 202524.2124.2424.2124.2124.085,700
Mar 5, 202524.1624.2224.1624.2124.082,800
Mar 4, 202524.2024.2324.2024.2224.089,800
Mar 3, 202524.2224.2324.2024.2324.103,300
Feb 28, 202524.1624.2224.1424.2024.077,900
Feb 27, 202524.2224.2224.1624.1624.032,100
Feb 26, 202524.1724.2224.1724.1924.064,500
Feb 25, 202524.1924.2224.1424.2224.092,300
Feb 24, 202524.1224.1924.1224.1824.055,300
Feb 21, 202524.1124.2024.1124.1724.042,400
Feb 20, 202524.1824.2024.1724.1724.043,700
Feb 19, 202524.2024.2124.1824.1824.053,600
Feb 18, 202524.1724.2624.1724.2224.09900
Feb 14, 2025 0.13 Dividend
Feb 14, 202524.2324.2324.1724.1724.041,200
Feb 13, 202524.2124.2524.1724.2523.982,300
Feb 12, 202524.2024.2024.1524.2023.942,100
Feb 11, 202524.2024.2024.1724.2023.9410,100
Feb 10, 202524.2124.2524.1924.1923.931,600
Feb 7, 202524.2424.2524.1624.2123.952,000
Feb 6, 202524.2524.2624.1524.2423.981,800
Feb 5, 202524.2524.2524.1024.2423.988,000
Feb 4, 202524.1424.2324.1224.2323.978,100
Feb 3, 202524.1924.2024.1824.1823.921,500
Jan 31, 202524.2024.2024.1224.1823.922,000
Jan 30, 202524.2024.2024.1624.1623.90600
Jan 29, 202524.1624.1924.1624.1723.9111,000
Jan 28, 202524.1624.1624.1424.1623.9010,800
Jan 27, 202524.1524.2024.1424.1523.8916,400
Jan 24, 202524.1624.1624.1624.1623.901,800
Jan 23, 202524.1624.1924.1424.1823.9311,000
Jan 22, 202524.1624.1824.1224.1223.868,400
Jan 21, 202524.0724.1624.0724.1623.906,400
Jan 17, 2025 0.13 Dividend
Jan 17, 202524.1024.1024.0024.0523.792,500
Jan 16, 202524.0724.1024.0524.0523.662,000
Jan 15, 202524.1424.1424.0624.1423.757,000
Jan 14, 202524.0924.1524.0824.1123.7214,200
Jan 13, 202524.1324.1324.0624.0723.686,400
Jan 10, 202524.1124.1224.0524.1223.731,900
Jan 8, 202524.1124.1324.1124.1123.73900
Jan 7, 202524.0624.1324.0324.1323.748,200
Jan 6, 202524.0824.0824.0624.0623.673,100
Jan 3, 202524.0624.0924.0024.0523.6610,900
Jan 2, 202524.0524.0724.0224.0623.671,400
Dec 31, 202424.0524.0823.9424.0623.673,400
Dec 30, 202423.8424.0423.8424.0423.6510,700
Dec 27, 202424.0324.0423.9824.0423.653,000
Dec 26, 202424.0024.0023.9224.0023.613,300
Dec 24, 202423.9924.0023.9224.0023.6110,700
Dec 23, 202423.8924.0323.8723.9123.533,700
Dec 20, 202424.0524.0523.9023.9023.526,800
Dec 19, 202423.7823.9423.7823.9023.528,000
Dec 18, 202423.9924.0423.9123.9123.5316,300
Dec 17, 2024 0.13 Dividend
Dec 17, 202424.0324.0623.9923.9923.603,400
Dec 16, 202424.1024.2024.0224.1023.588,900
Dec 13, 202424.1024.1124.1024.1023.58700
Dec 12, 202424.0924.1924.0524.0523.546,100
Dec 11, 202424.1924.1924.1724.1923.671,300
Dec 10, 202424.1724.1724.1224.1723.661,000
Dec 9, 202424.0624.1124.0524.1123.592,500
Dec 6, 202424.1024.1024.0824.0823.572,000
Dec 5, 202424.0824.0824.0524.0723.561,900
Dec 4, 202424.0524.0924.0524.0923.571,500
Dec 3, 202424.0224.0224.0124.0123.50900
Dec 2, 202424.1024.1024.0124.0523.542,100
Nov 29, 202424.0224.0824.0224.0823.571,300
Nov 27, 202424.0124.0824.0124.0823.562,200
Nov 26, 202424.1124.1124.0924.0923.571,400
Nov 25, 202424.0124.0724.0124.0723.55900
Nov 22, 202424.0524.0824.0024.0823.563,800
Nov 21, 202424.1624.1624.0524.0823.562,600
Nov 20, 202424.0024.0524.0024.0523.541,800
Nov 19, 202424.1024.1624.0024.0023.492,300
Nov 18, 202424.1624.1623.9424.0023.496,600
Nov 15, 2024 0.13 Dividend
Nov 15, 202424.0924.0923.9024.0323.523,000
Nov 14, 202424.0924.1224.0024.0023.361,400
Nov 13, 202424.1124.1124.0424.0623.411,400
Nov 12, 202424.1624.1624.0124.0623.421,800
Nov 11, 202424.1524.1624.0624.0623.411,200
Nov 8, 202424.1524.1524.0324.0523.412,100
Nov 7, 202424.0024.0924.0024.0823.442,900
Nov 6, 202423.9224.0523.9224.0523.412,600
Nov 5, 202424.1624.1623.9724.0823.442,200
Nov 4, 202423.9324.0423.8724.0423.407,500
Nov 1, 202424.0124.0123.9323.9323.302,000
Oct 31, 202424.0824.0923.8823.8823.241,700
Oct 30, 202424.0524.0824.0524.0823.443,500
Oct 29, 202424.0424.0423.9424.0023.36700
Oct 28, 202424.0524.0523.8523.9423.306,000
Oct 25, 202424.0024.0023.9523.9523.31800
Oct 24, 202424.1024.1024.1024.1023.46600
Oct 23, 202424.1024.1623.9823.9823.341,400
Oct 22, 202424.0824.1024.0624.1023.463,000
Oct 21, 202424.0224.0824.0224.0823.445,400
Oct 18, 202423.9624.1023.9624.0723.432,100
Oct 17, 2024 0.13 Dividend
Oct 17, 202423.9524.0923.9524.0923.452,200
Oct 16, 202424.0324.0924.0024.0723.303,300
Oct 15, 202424.0424.0524.0024.0023.231,600
Oct 14, 202424.0324.0724.0324.0723.301,800
Oct 11, 202424.1124.1124.0624.0623.29900
Oct 10, 202424.1124.1124.1124.1123.34100
Oct 9, 202424.0424.0824.0024.0823.314,500
Oct 8, 202423.9724.0923.9724.0123.243,300
Oct 7, 202424.0024.0023.9623.9823.215,700
Oct 4, 202424.0824.0823.9623.9723.204,300
Oct 3, 202424.0424.0924.0324.0923.327,100
Oct 2, 202424.0524.0523.9824.0423.271,900
Oct 1, 202424.0424.0623.9823.9823.214,500
Sep 30, 202424.1024.1024.0024.0123.254,200
Sep 27, 202423.9324.0223.9224.0023.2313,700
Sep 26, 202423.8923.9123.8523.9023.149,600
Sep 25, 202423.8923.8923.8523.8823.126,000
Sep 24, 202423.8323.9023.8323.8923.135,200
Sep 23, 202423.8623.8923.8423.8823.128,200
Sep 20, 202423.9123.9123.8323.8823.123,300
Sep 19, 202423.9123.9723.8123.9123.142,000
Sep 18, 202423.7823.9023.7623.8323.077,100
Sep 17, 202423.8923.8923.8523.8823.112,600
Sep 16, 2024 0.13 Dividend
Sep 16, 202423.7623.8523.7323.8523.095,100
Sep 13, 202423.9023.9323.7923.8122.924,000
Sep 12, 202423.8023.9823.7723.8222.935,600
Sep 11, 202423.8023.9523.8023.9123.0216,300
Sep 10, 202423.8123.8123.7523.8122.9216,900
Sep 9, 202423.7923.8023.7723.8022.918,000
Sep 6, 202423.7923.8023.7623.7822.898,200
Sep 5, 202423.7523.7923.7523.7922.903,100
Sep 4, 202423.7523.7823.7523.7522.875,800
Sep 3, 202423.7023.7623.7023.7322.84700
Aug 30, 202423.7623.7623.7223.7222.845,100
Aug 29, 202423.7823.7823.7223.7722.882,600
Aug 28, 202423.7323.7523.7323.7522.871,600
Aug 27, 202423.7123.7323.7123.7322.851,200
Aug 26, 202423.7723.7923.6823.6822.806,900
Aug 23, 202423.6823.7723.6823.7722.885,500
Aug 22, 202423.6823.7023.6123.6722.7912,200
Aug 21, 202423.7323.7323.6523.7022.8212,100
Aug 20, 202423.8323.8323.8123.8122.925,200
Aug 19, 202423.7423.8623.6323.8222.932,200
Aug 16, 2024 0.13 Dividend
Aug 16, 202423.7023.7423.6823.6822.801,800
Aug 15, 202423.8023.8023.7123.7122.70900
Aug 14, 202423.8523.9223.8323.8522.844,400
Aug 13, 202423.8323.8623.7523.8522.845,100
Aug 12, 202423.7023.8223.7023.7022.691,600
Aug 9, 202423.8023.8423.8023.8222.811,400
Aug 8, 202423.8223.8523.8023.8222.816,500
Aug 7, 202423.8223.8423.7723.7722.762,600
Aug 6, 202423.8323.8423.8323.8422.82700
Aug 5, 202423.7123.7823.6623.7722.763,500
Aug 2, 202423.7223.7223.7123.7222.713,000
Aug 1, 202423.6523.7023.6523.6622.652,800
Jul 31, 202423.6523.6923.6223.6222.621,100
Jul 30, 202423.6723.7023.6323.6422.635,200
Jul 29, 202423.7223.7223.6723.6822.674,400
Jul 26, 202423.6523.7023.6523.6722.662,700
Jul 25, 202423.6523.6523.5123.5822.583,800
Jul 24, 202423.5723.5823.5023.5022.504,700
Jul 23, 202423.5923.6523.5323.5722.5710,000
Jul 22, 202423.5723.7423.5523.6022.607,900
Jul 19, 202423.7423.7423.6623.6622.651,700
Jul 18, 202423.5123.6423.5123.6422.632,900
Jul 17, 2024 0.13 Dividend
Jul 17, 202423.5723.7323.5023.6222.626,100
Jul 16, 202423.7523.7823.6523.6522.524,700
Jul 15, 202423.6823.7623.6823.7522.614,700
Jul 12, 202423.7523.7623.6823.6822.558,300
Jul 11, 202423.6323.7423.6323.6522.5217,100
Jul 10, 202423.4723.6423.4723.6422.515,600
Jul 9, 202423.4523.5823.4523.5622.4313,400
Jul 8, 202423.5523.5823.4623.5122.3917,100
Jul 5, 202423.6023.6223.5423.5822.454,100
Jul 3, 202423.5823.6123.5823.6022.478,100
Jul 2, 202423.4523.5423.4523.5222.404,400
Jul 1, 202423.5123.6423.4523.4522.3311,300
Jun 28, 202423.5023.5823.4123.4922.3723,500
Jun 27, 202423.5523.6323.4923.5022.388,400
Jun 26, 202423.4923.5623.4923.5422.427,800
Jun 25, 202423.4323.5023.4323.5022.381,200
Jun 24, 202423.4423.5023.4223.5022.389,700
Jun 21, 202423.4723.4723.3423.4222.302,900
Jun 20, 202423.4823.4823.4023.4522.331,600
Jun 18, 202423.4023.4823.4023.4822.361,300
Jun 17, 202423.4023.7323.3023.4722.355,500
Jun 14, 2024 0.13 Dividend
Jun 14, 202423.5023.5023.3923.4022.285,900
Jun 13, 202423.5523.5823.5523.5522.301,800
Jun 12, 202423.6723.6723.4823.5522.3012,000
Jun 11, 202423.5123.5523.4523.4822.232,500
Jun 10, 202423.5023.5123.4323.4822.2316,600
Jun 7, 202423.4123.7023.4123.4622.227,800
Jun 6, 202423.5523.5523.5023.5522.303,500
Jun 5, 202423.6023.6023.5123.5222.274,400
Jun 4, 202423.6023.6023.5223.5522.304,100
Jun 3, 202423.6823.6823.5523.5522.302,600
May 31, 202423.5223.5223.4023.4822.234,800
May 30, 202423.5223.5823.5023.5022.255,600
May 29, 202423.5523.5723.5223.5422.297,900
May 28, 202423.5923.5923.5923.5922.346,700
May 24, 202423.5923.6023.5823.6022.352,700
May 23, 202423.5423.5423.5423.5422.29-
May 22, 202423.5723.6423.5423.5422.294,600
May 21, 202423.5623.6323.5523.5822.336,200
May 20, 202423.5223.6223.5223.6022.358,600
May 17, 202423.5523.6423.5523.6022.354,300
May 16, 2024 0.13 Dividend
May 16, 202423.6523.7223.5023.7222.462,600
May 15, 202423.6823.7523.6723.7022.324,100
May 14, 202423.6023.7423.6023.6422.276,600
May 13, 202423.6723.6723.5423.5422.176,200
May 10, 202423.5123.6823.5123.5422.173,400
May 9, 202423.6423.6823.5023.5522.182,500
May 8, 202423.6123.6123.5023.5922.226,400
May 7, 202423.5023.6823.5023.6522.271,400
May 6, 202423.5823.5923.5523.5922.223,200
May 3, 202423.5523.6323.5123.6322.2510,000
May 2, 202423.4123.5123.4123.5122.152,100
May 1, 202423.4423.5623.4423.5622.192,200
Apr 30, 202423.4823.5023.4523.4522.086,400
Apr 29, 202423.4023.5023.4023.4822.119,500
Apr 26, 202423.4823.4823.3223.3521.9912,100
Apr 25, 202423.4823.4823.4823.4822.111,100
Apr 24, 202423.4223.4723.4123.4122.051,700
Apr 23, 202423.3823.4823.3723.4122.052,700
Apr 22, 202423.4723.4723.3223.3722.012,900
Apr 19, 202423.4823.4823.4823.4822.11700
Apr 18, 202423.4623.4623.3223.3922.032,000
Apr 17, 202423.3223.4923.3223.4922.12700
Apr 16, 202423.4723.4823.3123.3121.957,000
Apr 15, 2024 0.13 Dividend
Apr 15, 202423.4123.4223.4123.4222.062,900
Apr 12, 202423.5923.5923.5023.5022.012,600
Apr 11, 202423.5223.5223.4023.4021.921,700
Apr 10, 202423.5523.5523.3123.4221.943,300
Apr 9, 202423.5723.5723.5023.5222.032,500
Apr 8, 202423.5023.5823.4623.5122.026,300

Related Tickers

OCCIN OFS Credit Company, Inc.
23.53
-0.01%
 
MAFL.L Mineral & Financial Investments Limited
23.00
-9.80%
 
EICA Eagle Point Income Company Inc.
24.09
+0.17%
 
DMA Destra Multi-Alternative Fund
7.52
-3.53%
 
ERH Allspring Utilities and High Income Fund
10.26
-2.48%
 
ECCF Eagle Point Credit Company Inc.
24.54
-0.12%
 
EICB Eagle Point Income Company Inc.
24.33
-0.08%
 
FGB First Trust Specialty Finance and Financial Opportunities Fund
3.7300
-3.37%
 
PMX PIMCO Municipal Income Fund III
6.94
-1.77%
 
JEQ Abrdn Japan Equity Fund Inc
5.78
-1.37%