NasdaqGS - Delayed Quote USD

Oxford Lane Capital Corp. (OXLCO)

22.02 0.00 (0.00%)
At close: 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 22.02 22.02 21.98 22.02 22.02 4,446
Apr 24, 2024 22.39 22.39 22.15 22.15 22.15 7,200
Apr 23, 2024 22.35 22.39 22.20 22.39 22.39 11,000
Apr 22, 2024 22.29 22.29 22.29 22.29 22.29 900
Apr 19, 2024 22.43 22.43 22.15 22.15 22.15 500
Apr 18, 2024 22.11 22.22 22.11 22.20 22.20 1,600
Apr 17, 2024 22.05 22.23 22.04 22.23 22.23 3,400
Apr 16, 2024 22.00 22.38 21.98 21.98 21.98 6,500
Apr 15, 2024 0.13 Dividend
Apr 15, 2024 21.94 21.94 21.92 21.92 21.92 1,200
Apr 12, 2024 22.17 22.17 21.96 22.00 21.88 8,700
Apr 11, 2024 22.12 22.19 22.01 22.18 22.05 5,300
Apr 10, 2024 22.35 22.35 22.12 22.13 22.00 2,600
Apr 9, 2024 22.33 22.35 22.31 22.31 22.18 2,600
Apr 8, 2024 22.25 22.35 22.14 22.35 22.22 3,500
Apr 5, 2024 22.32 22.32 22.20 22.29 22.16 1,200
Apr 4, 2024 22.28 22.28 22.28 22.28 22.15 600
Apr 3, 2024 22.16 22.16 22.16 22.16 22.03 300
Apr 2, 2024 22.20 22.20 22.20 22.20 22.07 400
Apr 1, 2024 22.31 22.31 22.12 22.12 21.99 2,100
Mar 28, 2024 22.25 22.25 22.17 22.23 22.10 1,900
Mar 27, 2024 22.14 22.20 22.14 22.18 22.06 1,000
Mar 26, 2024 22.14 22.14 22.10 22.14 22.01 1,600
Mar 25, 2024 22.14 22.26 22.03 22.03 21.90 1,700
Mar 22, 2024 22.04 22.25 22.02 22.15 22.02 1,000
Mar 21, 2024 22.25 22.25 22.05 22.05 21.92 600
Mar 20, 2024 22.10 22.10 22.10 22.10 21.97 400
Mar 19, 2024 21.96 22.09 21.93 21.93 21.81 900
Mar 18, 2024 22.22 22.22 21.93 22.01 21.88 4,700
Mar 15, 2024 22.25 22.25 22.08 22.25 22.12 6,200
Mar 14, 2024 0.13 Dividend
Mar 14, 2024 22.19 22.20 22.19 22.20 22.07 400
Mar 13, 2024 22.25 22.25 22.19 22.22 21.96 500
Mar 12, 2024 22.29 22.30 22.17 22.30 22.05 1,900
Mar 11, 2024 22.23 22.23 22.16 22.21 21.96 2,000
Mar 8, 2024 22.23 22.23 22.22 22.22 21.97 900
Mar 7, 2024 22.26 22.30 22.26 22.30 22.05 600
Mar 6, 2024 22.38 22.38 22.10 22.10 21.85 6,800
Mar 5, 2024 22.07 22.07 22.07 22.07 21.82 -
Mar 4, 2024 22.19 22.19 22.07 22.07 21.82 2,200
Mar 1, 2024 22.24 22.24 22.20 22.20 21.95 1,200
Feb 29, 2024 22.20 22.20 22.19 22.19 21.94 800
Feb 28, 2024 22.14 22.14 22.14 22.14 21.89 300
Feb 27, 2024 22.14 22.14 22.14 22.14 21.89 -
Feb 26, 2024 21.95 22.15 21.90 22.14 21.89 2,800
Feb 23, 2024 21.85 22.13 21.85 21.90 21.65 4,600
Feb 22, 2024 21.94 21.94 21.88 21.88 21.63 2,000
Feb 21, 2024 21.86 21.87 21.85 21.85 21.60 1,400
Feb 20, 2024 21.85 21.85 21.85 21.85 21.60 400
Feb 16, 2024 22.05 22.11 21.81 21.85 21.60 1,700
Feb 15, 2024 22.15 22.30 21.86 22.02 21.77 6,800
Feb 14, 2024 0.13 Dividend
Feb 14, 2024 21.86 22.13 21.86 22.10 21.86 5,400
Feb 13, 2024 21.79 22.21 21.79 22.20 21.83 2,100
Feb 12, 2024 22.13 22.13 21.78 21.78 21.41 5,400
Feb 9, 2024 21.69 22.13 21.69 22.13 21.76 3,300
Feb 8, 2024 22.36 22.36 22.36 22.36 21.98 -
Feb 7, 2024 22.19 22.36 22.16 22.36 21.98 5,600
Feb 6, 2024 22.25 22.34 22.02 22.15 21.78 7,700
Feb 5, 2024 22.52 22.60 22.12 22.24 21.87 19,600
Feb 2, 2024 22.50 22.52 22.50 22.52 22.14 500
Feb 1, 2024 22.44 22.44 22.44 22.44 22.07 500
Jan 31, 2024 22.36 22.40 22.11 22.25 21.88 3,300
Jan 30, 2024 22.50 22.54 22.35 22.35 21.97 5,300
Jan 29, 2024 22.20 22.32 22.10 22.32 21.94 4,100
Jan 26, 2024 22.30 22.30 22.30 22.30 21.92 300
Jan 25, 2024 22.51 22.51 22.30 22.30 21.92 1,300
Jan 24, 2024 22.49 22.51 22.37 22.40 22.02 1,900
Jan 23, 2024 22.52 22.52 22.42 22.42 22.04 1,200
Jan 22, 2024 22.31 22.52 22.31 22.50 22.12 1,100
Jan 19, 2024 22.48 22.50 22.48 22.50 22.12 500
Jan 18, 2024 22.50 22.50 22.50 22.50 22.12 200
Jan 17, 2024 22.50 22.50 22.50 22.50 22.12 200
Jan 16, 2024 0.13 Dividend
Jan 16, 2024 22.25 22.25 22.16 22.16 21.79 1,800
Jan 12, 2024 22.20 22.33 22.20 22.33 21.83 1,300
Jan 11, 2024 22.45 22.45 22.30 22.45 21.95 1,500
Jan 10, 2024 22.37 22.44 22.32 22.38 21.88 1,200
Jan 9, 2024 22.20 22.40 22.19 22.40 21.90 2,400
Jan 8, 2024 22.20 22.20 22.10 22.20 21.70 2,400
Jan 5, 2024 22.20 22.20 22.18 22.18 21.68 700
Jan 4, 2024 22.05 22.05 22.05 22.05 21.56 500
Jan 3, 2024 22.05 22.19 21.92 22.18 21.68 1,300
Jan 2, 2024 22.02 22.20 22.02 22.20 21.70 4,800
Dec 29, 2023 22.05 22.05 21.91 22.04 21.55 3,700
Dec 28, 2023 21.75 22.03 21.75 22.03 21.54 3,400
Dec 27, 2023 22.04 22.04 21.64 21.96 21.47 4,800
Dec 26, 2023 21.80 21.80 21.50 21.73 21.24 4,600
Dec 22, 2023 21.67 22.04 21.56 21.75 21.26 2,900
Dec 21, 2023 21.67 22.20 21.67 22.20 21.70 1,200
Dec 20, 2023 21.85 21.92 21.65 21.71 21.22 121,100
Dec 19, 2023 21.60 21.75 21.60 21.65 21.17 2,000
Dec 18, 2023 21.68 22.66 21.60 21.78 21.29 10,200
Dec 15, 2023 21.70 21.70 21.60 21.60 21.12 2,300
Dec 14, 2023 0.13 Dividend
Dec 14, 2023 21.77 21.77 21.66 21.66 21.18 400
Dec 13, 2023 21.78 21.78 21.78 21.78 21.17 400
Dec 12, 2023 21.66 21.75 21.66 21.75 21.14 1,800
Dec 11, 2023 21.74 21.74 21.67 21.67 21.06 800
Dec 8, 2023 21.87 21.87 21.60 21.60 21.00 13,400
Dec 7, 2023 22.00 22.00 21.90 21.90 21.29 6,300
Dec 6, 2023 22.08 22.13 22.00 22.13 21.51 1,100
Dec 5, 2023 22.09 22.10 22.09 22.10 21.48 9,500
Dec 4, 2023 21.87 22.05 21.87 21.99 21.38 4,900
Dec 1, 2023 21.55 21.87 21.46 21.87 21.26 5,900
Nov 30, 2023 21.80 21.80 21.48 21.80 21.19 5,400
Nov 29, 2023 21.66 21.66 21.50 21.50 20.90 2,300
Nov 28, 2023 21.64 21.65 21.50 21.50 20.90 4,200
Nov 27, 2023 21.39 21.66 21.39 21.66 21.05 1,900
Nov 24, 2023 21.18 21.18 21.07 21.17 20.58 1,200
Nov 22, 2023 21.36 21.36 21.36 21.36 20.77 200
Nov 21, 2023 21.40 21.60 21.20 21.60 21.00 1,400
Nov 20, 2023 21.27 21.69 21.18 21.36 20.76 1,400
Nov 17, 2023 21.35 21.35 21.26 21.27 20.68 1,000
Nov 16, 2023 21.25 21.29 21.25 21.25 20.66 700
Nov 15, 2023 0.13 Dividend
Nov 15, 2023 21.16 21.79 21.16 21.79 21.18 4,000
Nov 14, 2023 21.59 21.59 21.56 21.56 20.84 800
Nov 13, 2023 21.00 21.50 21.00 21.46 20.74 600
Nov 10, 2023 20.96 21.40 20.92 21.11 20.40 1,000
Nov 9, 2023 20.87 20.99 20.81 20.81 20.11 1,500
Nov 8, 2023 21.24 21.34 21.22 21.22 20.51 500
Nov 7, 2023 21.20 21.24 20.70 21.24 20.52 6,500
Nov 6, 2023 21.25 21.25 21.23 21.25 20.54 1,800
Nov 3, 2023 21.32 21.32 21.22 21.27 20.56 1,300
Nov 2, 2023 21.09 21.09 20.91 21.00 20.29 1,500
Nov 1, 2023 21.18 21.18 21.18 21.18 20.47 500
Oct 31, 2023 21.54 21.54 20.95 20.97 20.27 11,700
Oct 30, 2023 21.25 21.49 20.93 20.93 20.23 3,100
Oct 27, 2023 21.30 21.35 21.24 21.24 20.53 1,300
Oct 26, 2023 21.50 21.50 21.50 21.50 20.78 400
Oct 25, 2023 21.50 21.50 21.30 21.50 20.78 2,400
Oct 24, 2023 21.50 21.50 21.31 21.31 20.59 1,200
Oct 23, 2023 21.50 21.50 21.50 21.50 20.78 1,200
Oct 20, 2023 21.49 21.49 21.49 21.49 20.77 -
Oct 19, 2023 21.50 21.50 21.46 21.49 20.77 800
Oct 18, 2023 21.89 21.89 21.89 21.89 21.15 -
Oct 17, 2023 21.89 21.89 21.89 21.89 21.15 -
Oct 16, 2023 0.13 Dividend
Oct 16, 2023 21.73 21.89 21.73 21.89 21.15 300
Oct 13, 2023 21.61 21.75 21.61 21.75 20.90 1,100
Oct 12, 2023 21.59 21.78 21.55 21.78 20.93 1,700
Oct 11, 2023 21.93 21.93 21.93 21.93 21.07 300
Oct 10, 2023 21.98 21.98 21.98 21.98 21.12 -
Oct 9, 2023 21.98 21.98 21.98 21.98 21.12 -
Oct 6, 2023 21.98 21.98 21.98 21.98 21.12 -
Oct 5, 2023 21.98 21.98 21.98 21.98 21.12 -
Oct 4, 2023 21.95 22.00 21.95 21.98 21.12 500
Oct 3, 2023 21.93 22.02 21.87 21.95 21.09 1,500
Oct 2, 2023 21.34 21.35 21.34 21.35 20.51 500
Sep 29, 2023 21.55 21.55 21.50 21.50 20.66 1,200
Sep 28, 2023 21.57 21.95 21.56 21.64 20.79 1,700
Sep 27, 2023 21.79 21.79 21.65 21.65 20.80 1,000
Sep 26, 2023 21.90 21.90 21.73 21.73 20.88 3,300
Sep 25, 2023 21.80 21.80 21.80 21.80 20.95 -
Sep 22, 2023 21.99 22.00 21.80 21.80 20.95 2,300
Sep 21, 2023 21.69 21.99 21.69 21.99 21.13 700
Sep 20, 2023 21.69 21.69 21.61 21.61 20.77 2,500
Sep 19, 2023 21.69 21.69 21.69 21.69 20.84 400
Sep 18, 2023 21.69 21.69 21.52 21.69 20.84 3,000
Sep 15, 2023 21.33 21.69 21.33 21.69 20.84 4,600
Sep 14, 2023 0.13 Dividend
Sep 14, 2023 21.33 21.33 21.33 21.33 20.49 -
Sep 13, 2023 21.48 21.48 21.31 21.33 20.37 700
Sep 12, 2023 21.55 21.69 21.55 21.69 20.72 1,500
Sep 11, 2023 21.82 21.82 21.32 21.44 20.48 2,900
Sep 8, 2023 21.86 21.86 21.26 21.26 20.31 800
Sep 7, 2023 21.60 21.69 21.48 21.65 20.68 900
Sep 6, 2023 21.26 21.37 21.26 21.37 20.41 2,200
Sep 5, 2023 21.39 21.39 21.39 21.39 20.43 -
Sep 1, 2023 21.42 21.42 21.39 21.39 20.43 600
Aug 31, 2023 21.80 21.90 21.53 21.53 20.57 8,700
Aug 30, 2023 21.70 21.70 21.66 21.66 20.69 500
Aug 29, 2023 21.70 21.72 21.70 21.70 20.73 1,200
Aug 28, 2023 21.65 21.65 21.60 21.65 20.68 1,000
Aug 25, 2023 21.60 21.60 21.60 21.60 20.63 400
Aug 24, 2023 21.59 21.63 21.59 21.63 20.66 800
Aug 23, 2023 21.64 21.64 21.58 21.58 20.61 600
Aug 22, 2023 21.60 21.66 21.59 21.66 20.69 1,900
Aug 21, 2023 21.80 21.80 21.80 21.80 20.82 100
Aug 18, 2023 21.60 21.80 21.58 21.80 20.82 2,300
Aug 17, 2023 21.79 21.80 21.67 21.70 20.73 4,200
Aug 16, 2023 0.13 Dividend
Aug 16, 2023 21.63 21.63 21.63 21.63 20.66 -
Aug 15, 2023 21.63 21.63 21.63 21.63 20.54 -
Aug 14, 2023 21.63 21.63 21.63 21.63 20.54 200
Aug 11, 2023 21.58 21.70 21.58 21.70 20.61 2,000
Aug 10, 2023 21.67 21.67 21.67 21.67 20.58 100
Aug 9, 2023 21.78 21.78 21.61 21.67 20.58 600
Aug 8, 2023 21.72 21.79 21.50 21.50 20.42 900
Aug 7, 2023 21.57 21.79 21.57 21.79 20.69 900
Aug 4, 2023 21.57 21.57 21.57 21.57 20.49 300
Aug 3, 2023 21.60 21.60 21.60 21.60 20.51 200
Aug 2, 2023 21.37 21.37 21.37 21.37 20.30 100
Aug 1, 2023 21.37 21.37 21.37 21.37 20.30 400
Jul 31, 2023 21.40 21.97 21.37 21.72 20.63 2,800
Jul 28, 2023 21.22 21.31 21.22 21.25 20.18 1,400
Jul 27, 2023 21.21 21.21 21.21 21.21 20.14 600
Jul 26, 2023 21.37 21.40 21.21 21.22 20.15 1,300
Jul 25, 2023 21.35 21.35 21.35 21.35 20.28 600
Jul 24, 2023 21.39 21.39 21.39 21.39 20.31 -
Jul 21, 2023 21.39 21.39 21.39 21.39 20.31 -
Jul 20, 2023 21.44 21.55 21.39 21.39 20.31 1,900
Jul 19, 2023 21.44 21.55 21.44 21.55 20.47 800
Jul 18, 2023 21.50 21.50 21.50 21.50 20.42 300
Jul 17, 2023 21.34 21.34 21.34 21.34 20.27 200
Jul 14, 2023 0.13 Dividend
Jul 14, 2023 21.54 21.54 21.32 21.33 20.26 2,000
Jul 13, 2023 21.53 21.53 21.53 21.53 20.33 500
Jul 12, 2023 21.55 21.55 21.53 21.54 20.34 800
Jul 11, 2023 21.55 21.60 21.55 21.60 20.39 300
Jul 10, 2023 21.46 21.46 21.46 21.46 20.26 200
Jul 7, 2023 21.34 21.34 21.34 21.34 20.15 300
Jul 6, 2023 21.35 21.35 21.34 21.34 20.15 700
Jul 5, 2023 21.45 21.45 21.45 21.45 20.25 -
Jul 3, 2023 21.57 21.57 21.38 21.45 20.25 600
Jun 30, 2023 21.36 21.71 21.35 21.71 20.50 1,300
Jun 29, 2023 21.49 21.49 21.49 21.49 20.29 300
Jun 28, 2023 21.35 21.52 21.35 21.52 20.32 1,700
Jun 27, 2023 21.50 21.50 21.49 21.49 20.29 600
Jun 26, 2023 21.50 21.50 21.33 21.35 20.16 4,300
Jun 23, 2023 21.71 21.71 21.71 21.71 20.50 200
Jun 22, 2023 21.71 21.71 21.37 21.44 20.24 2,100
Jun 21, 2023 21.36 21.36 21.36 21.36 20.17 -
Jun 20, 2023 21.65 21.94 21.33 21.36 20.17 700
Jun 16, 2023 21.81 21.81 21.33 21.33 20.14 900
Jun 15, 2023 0.13 Dividend
Jun 15, 2023 21.93 21.93 21.93 21.93 20.71 -
Jun 14, 2023 21.93 21.93 21.93 21.93 20.59 100
Jun 13, 2023 21.90 21.93 21.90 21.93 20.59 400
Jun 12, 2023 21.54 21.60 21.54 21.60 20.28 700
Jun 9, 2023 21.50 21.50 21.45 21.50 20.18 4,600
Jun 8, 2023 21.56 21.56 21.40 21.40 20.09 700
Jun 7, 2023 21.12 21.40 21.10 21.40 20.09 2,700
Jun 6, 2023 21.54 21.54 21.54 21.54 20.22 400
Jun 5, 2023 21.54 21.54 21.54 21.54 20.22 -
Jun 2, 2023 21.48 21.60 21.48 21.54 20.22 1,000
Jun 1, 2023 21.36 21.74 21.36 21.74 20.40 1,500
May 31, 2023 21.33 21.43 21.33 21.43 20.12 700
May 30, 2023 20.76 21.38 20.76 21.38 20.07 900
May 26, 2023 21.00 21.35 21.00 21.35 20.04 3,800
May 25, 2023 21.12 21.20 20.82 21.20 19.90 700
May 24, 2023 20.91 21.28 20.70 21.28 19.98 6,900
May 23, 2023 21.12 21.12 21.12 21.12 19.83 800
May 22, 2023 21.40 21.40 21.40 21.40 20.09 -
May 19, 2023 21.39 21.40 21.38 21.40 20.09 1,900
May 18, 2023 21.30 21.35 21.30 21.35 20.04 1,700
May 17, 2023 21.66 21.66 21.66 21.66 20.33 800
May 16, 2023 0.13 Dividend
May 16, 2023 21.65 21.65 21.50 21.63 20.31 900
May 15, 2023 21.49 21.79 21.30 21.64 20.20 2,500
May 12, 2023 20.81 21.47 20.52 21.47 20.04 2,200
May 11, 2023 20.71 21.44 20.71 21.44 20.01 1,200
May 10, 2023 21.46 21.46 21.40 21.40 19.97 200
May 9, 2023 21.03 21.63 21.03 21.63 20.19 1,200
May 8, 2023 21.48 21.68 21.48 21.59 20.15 800
May 5, 2023 21.50 21.50 21.40 21.40 19.97 400
May 4, 2023 21.44 21.44 21.44 21.44 20.01 -
May 3, 2023 21.44 21.44 21.44 21.44 20.01 200
May 2, 2023 21.33 21.33 21.33 21.33 19.91 200
May 1, 2023 21.25 21.25 21.25 21.25 19.83 1,100
Apr 28, 2023 21.54 21.54 21.54 21.54 20.11 -
Apr 27, 2023 21.40 21.54 21.40 21.54 20.11 300
Apr 26, 2023 21.48 21.48 21.48 21.48 20.05 200

Related Tickers

ECCC Eagle Point Credit Company Inc.
22.29
+0.18%
 
GUG Guggenheim Active Allocation Fund
14.43
-0.48%
 
STT-PG State Street Corporation
23.83
-0.58%
 
ECC-PD Eagle Point Credit Company Inc.
19.50
-0.33%
 
NPFD Nuveen Variable Rate Preferred & Income Fund
17.00
-0.73%
 
FINS Angel Oak Financial Strategies Income Term Trust
12.34
+0.41%
 
WIW Western Asset Inflation-Linked Opportunities & Income Fund
8.35
-1.07%
 
FFA First Trust Enhanced Equity Income Fund
18.25
-0.54%
 
TBLD Thornburg Income Builder Opportunities Trust
15.41
-0.71%
 
OAK-PB Oaktree Capital Group, LLC
21.50
-0.44%