Oxford Lane Capital Corp 5 % Notes 2022-31.01.27 OXLCZ
NASDAQ · United States · Finance
$25.00+0.02 (+0.10%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 252 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-29 | $25.00 | +0.08% | $24.98 | $25.02 | $24.98 | 2.84K |
| 2026-10-28 | $24.98 | -0.06% | $24.99 | $25.00 | $24.98 | 3.90K |
| 2026-10-27 | $24.99 | -0.20% | $24.95 | $25.02 | $24.94 | 5.30K |
| 2026-10-26 | $25.04 | +0.14% | $25.03 | $25.04 | $25.03 | 1.70K |
| 2026-10-23 | $25.00 | -0.02% | $25.00 | $25.01 | $25.00 | 2.70K |
| 2026-10-22 | $25.01 | -0.04% | $25.01 | $25.04 | $25.00 | 5.60K |
| 2026-10-21 | $25.02 | +0.08% | $24.98 | $25.02 | $24.94 | 17.40K |
| 2026-10-20 | $25.00 | +0.12% | $24.98 | $25.00 | $24.96 | 5.90K |
| 2026-10-19 | $24.97 | +0.12% | $24.94 | $24.97 | $24.94 | 11.50K |
| 2026-10-16 | $24.94 | -0.04% | $24.95 | $24.96 | $24.93 | 6.10K |
| 2026-10-15 | $24.95 | -0.04% | $24.95 | $24.95 | $24.92 | 15.20K |
| 2026-10-14 | $24.96 | +0.04% | $24.92 | $24.96 | $24.92 | 3.70K |
| 2026-10-13 | $24.95 | +0.20% | $24.90 | $24.95 | $24.90 | 6.30K |
| 2026-10-12 | $24.90 | -0.08% | $24.92 | $24.94 | $24.81 | 7.20K |
| 2026-10-09 | $24.92 | 0.00% | $24.93 | $24.93 | $24.92 | 3.80K |
| 2026-10-08 | $24.92 | -0.08% | $24.92 | $24.93 | $24.91 | 3.80K |
| 2026-10-07 | $24.94 | -0.04% | $24.98 | $25.00 | $24.90 | 12.10K |
| 2026-10-06 | $24.95 | -0.08% | $24.95 | $24.96 | $24.91 | 3.50K |
| 2026-10-05 | $24.97 | +0.12% | $24.99 | $24.99 | $24.95 | 2.00K |
| 2026-10-02 | $24.94 | +0.08% | $24.96 | $24.98 | $24.94 | 700 |
| 2026-10-01 | $24.92 | 0.00% | $24.93 | $25.00 | $24.92 | 9.20K |
| 2026-09-30 | $24.92 | +0.04% | $24.92 | $24.92 | $24.92 | 3.40K |
| 2026-09-29 | $24.91 | +0.04% | $24.90 | $24.94 | $24.90 | 2.80K |
| 2026-09-28 | $24.90 | -0.04% | $24.88 | $24.91 | $24.88 | 500 |
| 2026-09-25 | $24.91 | 0.00% | $24.90 | $24.91 | $24.90 | 1.50K |
| 2026-09-24 | $24.91 | +0.04% | $24.94 | $24.94 | $24.90 | 3.60K |
| 2026-09-23 | $24.90 | -0.08% | $24.86 | $24.91 | $24.86 | 5.20K |
| 2026-09-22 | $24.92 | 0.00% | $24.92 | $24.92 | $24.91 | 3.30K |
| 2026-09-21 | $24.92 | +0.07% | $24.90 | $24.92 | $24.90 | 400 |
| 2026-09-18 | $24.90 | +0.01% | $24.91 | $24.92 | $24.90 | 1.10K |
| 2026-09-17 | $24.90 | +0.12% | $24.87 | $24.96 | $24.87 | 7.70K |
| 2026-09-16 | $24.87 | -0.16% | $24.87 | $24.87 | $24.87 | 200 |
| 2026-09-15 | $24.91 | -0.95% | $24.74 | $24.93 | $24.74 | 3.20K |
| 2026-09-14 | $25.15 | 0.00% | $25.10 | $25.15 | $25.10 | 4.40K |
| 2026-09-11 | $25.15 | 0.00% | $25.15 | $25.15 | $25.15 | 0 |
| 2026-09-10 | $25.15 | +0.35% | $25.15 | $25.15 | $25.15 | 400 |
| 2026-09-09 | $25.06 | -0.07% | $25.02 | $25.06 | $25.00 | 4.60K |
| 2026-09-08 | $25.08 | +0.12% | $25.06 | $25.08 | $25.06 | 1.30K |
| 2026-09-04 | $25.05 | +0.24% | $25.04 | $25.07 | $25.00 | 4.60K |
| 2026-09-03 | $24.99 | +0.04% | $25.00 | $25.04 | $24.97 | 18.20K |
| 2026-09-02 | $24.98 | -0.14% | $24.98 | $25.02 | $24.72 | 17.10K |
| 2026-09-01 | $25.02 | +0.14% | $25.00 | $25.02 | $24.98 | 23.70K |
| 2026-08-31 | $24.98 | -0.19% | $25.03 | $25.03 | $24.98 | 6.70K |
| 2026-08-28 | $25.03 | +0.08% | $25.00 | $25.05 | $25.00 | 1.90K |
| 2026-08-27 | $25.01 | -0.28% | $24.98 | $25.08 | $24.98 | 3.80K |
| 2026-08-26 | $25.08 | +0.24% | $25.02 | $25.10 | $25.02 | 4.50K |
| 2026-08-25 | $25.02 | +0.24% | $24.98 | $25.02 | $24.98 | 3.30K |
| 2026-08-24 | $24.96 | -0.08% | $24.96 | $24.96 | $24.96 | 200 |
| 2026-08-21 | $24.98 | -0.08% | $24.99 | $24.99 | $24.97 | 4.30K |
| 2026-08-20 | $25.00 | +0.16% | $24.97 | $25.00 | $24.97 | 800 |
| 2026-08-19 | $24.96 | -0.04% | $24.96 | $24.96 | $24.96 | 300 |
| 2026-08-18 | $24.97 | +0.07% | $24.95 | $24.97 | $24.95 | 1.00K |
| 2026-08-17 | $24.95 | -0.09% | $24.96 | $24.97 | $24.95 | 4.40K |
| 2026-08-14 | $24.98 | +0.02% | $24.97 | $24.98 | $24.97 | 5.60K |
| 2026-08-13 | $24.97 | +0.08% | $24.94 | $24.97 | $24.94 | 5.30K |
| 2026-08-12 | $24.95 | +0.03% | $24.96 | $24.97 | $24.95 | 1.90K |
| 2026-08-11 | $24.94 | -0.03% | $24.94 | $24.94 | $24.94 | 400 |
| 2026-08-10 | $24.95 | -0.10% | $24.95 | $24.95 | $24.95 | 400 |
| 2026-08-07 | $24.98 | +0.14% | $24.93 | $24.98 | $24.93 | 4.10K |
| 2026-08-06 | $24.94 | -0.04% | $24.96 | $24.97 | $24.93 | 3.00K |
| 2026-08-05 | $24.95 | +0.04% | $24.93 | $24.96 | $24.92 | 5.00K |
| 2026-08-04 | $24.94 | +0.08% | $24.92 | $24.94 | $24.92 | 1.70K |
| 2026-08-03 | $24.92 | -0.02% | $24.93 | $24.93 | $24.92 | 2.50K |
| 2026-07-31 | $24.92 | +0.09% | $24.92 | $24.93 | $24.90 | 10.70K |
| 2026-07-30 | $24.90 | +0.13% | $24.89 | $24.91 | $24.87 | 5.00K |
| 2026-07-29 | $24.87 | +0.28% | $24.87 | $24.94 | $24.87 | 24.40K |
| 2026-07-28 | $24.80 | -0.12% | $24.77 | $24.80 | $24.77 | 6.50K |
| 2026-07-27 | $24.83 | +0.40% | $24.79 | $24.83 | $24.79 | 3.00K |
| 2026-07-24 | $24.73 | -0.24% | $24.73 | $24.73 | $24.73 | 1.00K |
| 2026-07-23 | $24.79 | +0.08% | $24.79 | $24.79 | $24.79 | 1.50K |
| 2026-07-22 | $24.77 | -0.12% | $24.79 | $24.79 | $24.74 | 4.40K |
| 2026-07-21 | $24.80 | +0.04% | $24.80 | $24.80 | $24.80 | 600 |
| 2026-07-20 | $24.79 | +0.22% | $24.75 | $24.80 | $24.75 | 5.20K |
| 2026-07-17 | $24.74 | +0.02% | $24.72 | $24.76 | $24.72 | 3.00K |
| 2026-07-16 | $24.73 | -0.08% | $24.78 | $24.78 | $24.73 | 5.60K |
| 2026-07-15 | $24.75 | -0.20% | $24.73 | $24.75 | $24.72 | 8.50K |
| 2026-07-14 | $24.80 | -0.04% | $24.80 | $24.80 | $24.80 | 1.10K |
| 2026-07-13 | $24.81 | +0.08% | $24.73 | $24.81 | $24.73 | 500 |
| 2026-07-10 | $24.79 | +0.06% | $24.79 | $24.79 | $24.79 | 200 |
| 2026-07-09 | $24.77 | +0.26% | $24.71 | $24.77 | $24.71 | 4.80K |
| 2026-07-08 | $24.71 | +0.12% | $24.68 | $24.72 | $24.67 | 5.20K |
| 2026-07-07 | $24.68 | +0.04% | $24.68 | $24.70 | $24.67 | 1.60K |
| 2026-07-06 | $24.67 | -0.12% | $24.70 | $24.72 | $24.67 | 5.20K |
| 2026-07-02 | $24.70 | +0.35% | $24.69 | $24.72 | $24.69 | 1.40K |
| 2026-07-01 | $24.61 | -0.15% | $24.62 | $24.63 | $24.59 | 5.60K |
| 2026-06-30 | $24.65 | +0.08% | $24.68 | $24.68 | $24.65 | 1.30K |
| 2026-06-29 | $24.63 | +0.07% | $24.57 | $24.63 | $24.57 | 1.80K |
| 2026-06-26 | $24.61 | -0.07% | $24.62 | $24.63 | $24.56 | 6.70K |
| 2026-06-25 | $24.63 | +0.14% | $24.62 | $24.63 | $24.62 | 1.60K |
| 2026-06-24 | $24.59 | +0.10% | $24.57 | $24.59 | $24.57 | 800 |