Oxford Lane Capital Corporation (OXLC)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.353356890459 | 5.66 | 5.68 | 5.52 | 4411498 | 5.59906993 | CS |
| 4 | 0.16 | 2.9197080292 | 5.48 | 5.68 | 5.39 | 4318706 | 5.54146441 | CS |
| 12 | 0.64 | 12.8 | 5 | 5.78 | 4.97 | 3772749 | 5.47611989 | CS |
| 26 | 0.49 | 9.5145631068 | 5.15 | 5.78 | 4.95 | 2875803 | 5.32934739 | CS |
| 52 | 0.36 | 6.81818181818 | 5.28 | 5.78 | 4.41 | 2294516 | 5.22245644 | CS |
| 156 | -1.75 | -23.6806495264 | 7.39 | 8.53 | 4.41 | 1588435 | 5.81467781 | CS |
| 260 | -5.01 | -47.0422535211 | 10.65 | 10.77 | 1.86 | 1395111 | 5.91031475 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 5.63 | 0.02 | 0.36 | 5.61 | 5.63 | 5.6 | 1852232 |
| 1721687700 | 5.6099 | 0.05 | 0.90 | 5.58 | 5.62 | 5.5599999 | 2181902 |
| 1721428500 | 5.5599999 | 0.02 | 0.36 | 5.535 | 5.61 | 5.5199999 | 5914503 |
| 1721342100 | 5.54 | -0.05 | -0.89 | 5.588 | 5.588 | 5.5199999 | 3255465 |
| 1721255700 | 5.59 | -0.07 | -1.24 | 5.5466 | 5.59 | 5.535 | 3440500 |
| 1721169300 | 5.66 | 0.02 | 0.35 | 5.66 | 5.68 | 5.63 | 6773651 |
| 1721082900 | 5.64 | 0.06 | 1.08 | 5.62 | 5.66 | 5.595 | 5469890 |
| 1720823700 | 5.58 | -0.02 | -0.36 | 5.61 | 5.6449999 | 5.57 | 4058189 |
| 1720737300 | 5.6 | -0.07 | -1.23 | 5.67 | 5.68 | 5.53 | 5163693 |
| 1720650900 | 5.67 | 0.05 | 0.89 | 5.63 | 5.68 | 5.61 | 3450255 |
| 1720564500 | 5.62 | 0.03 | 0.54 | 5.6 | 5.62 | 5.5599999 | 2790008 |
| 1720478100 | 5.59 | 0.04 | 0.72 | 5.58 | 5.5999 | 5.5599999 | 3942145 |
| 1720218900 | 5.55 | 0.04 | 0.73 | 5.53 | 5.55 | 5.485 | 3343832 |
| 1720040640 | 5.51 | 0.06 | 1.10 | 5.46 | 5.5199999 | 5.46 | 2630537 |
| 1719959700 | 5.45 | 0.04 | 0.74 | 5.42 | 5.48 | 5.41 | 3984449 |
| 1719873300 | 5.41 | -0.01 | -0.18 | 5.44 | 5.44 | 5.39 | 11333234 |
| 1719614100 | 5.42 | 0.02 | 0.37 | 5.42 | 5.445 | 5.4 | 4198315 |
| 1719527700 | 5.4 | -0.02 | -0.37 | 5.43 | 5.44 | 5.39 | 4056761 |
| 1719441300 | 5.42 | 0 | 0.00 | 5.42 | 5.46 | 5.41 | 3223632 |
| 1719354900 | 5.42 | -0.04 | -0.73 | 5.48 | 5.48 | 5.41 | 2104719 |
| 1719268500 | 5.46 | 0.07 | 1.30 | 5.4 | 5.48 | 5.4 | 3452414 |
| 1719009300 | 5.39 | 0.01 | 0.19 | 5.39 | 5.391 | 5.36 | 2291531 |
| 1718922900 | 5.38 | -0.04 | -0.74 | 5.43 | 5.4485 | 5.33 | 5273208 |
| 1718750100 | 5.42 | -0.01 | -0.18 | 5.42 | 5.46 | 5.41 | 2816555 |
| 1718663700 | 5.43 | -0.07 | -1.27 | 5.49 | 5.5 | 5.41 | 3388951 |
| 1718404500 | 5.5 | -0.02 | -0.36 | 5.47 | 5.5099 | 5.45 | 2445526 |
| 1718318100 | 5.5199999 | -0.1 | -1.78 | 5.64 | 5.65 | 5.49 | 6040718 |
| 1718231700 | 5.62 | 0.04 | 0.72 | 5.64 | 5.65 | 5.6 | 3446939 |
| 1718145300 | 5.58 | -0.02 | -0.36 | 5.63 | 5.64 | 5.55 | 3377609 |
| 1718058900 | 5.6 | -0.09 | -1.58 | 5.68 | 5.78 | 5.59 | 6044907 |
| 1717799700 | 5.69 | 0.15 | 2.71 | 5.57 | 5.71 | 5.57 | 5188538 |
| 1717713300 | 5.54 | 0.1 | 1.84 | 5.47 | 5.5599999 | 5.45 | 3080984 |
| 1717626900 | 5.44 | 0.01 | 0.18 | 5.46 | 5.47 | 5.43 | 3282366 |
| 1717540500 | 5.43 | -0.04 | -0.73 | 5.46 | 5.501 | 5.415 | 3960667 |
| 1717454100 | 5.47 | 0.01 | 0.18 | 5.5 | 5.5099 | 5.46 | 4540875 |
| 1717194900 | 5.46 | 0.05 | 0.92 | 5.45 | 5.49 | 5.44 | 8438327 |
| 1717108500 | 5.41 | 0.05 | 0.93 | 5.38 | 5.45 | 5.38 | 3840898 |
| 1717022100 | 5.36 | -0.04 | -0.74 | 5.38 | 5.39 | 5.36 | 2964408 |
| 1716935700 | 5.4 | 0.01 | 0.19 | 5.4 | 5.415 | 5.39 | 691197 |
| 1716590100 | 5.39 | -0.01 | -0.19 | 5.4 | 5.415 | 5.39 | 1595322 |
| 1716503700 | 5.4 | -0.1 | -1.82 | 5.51 | 5.51 | 5.39 | 3645434 |
| 1716417300 | 5.5 | 0 | 0.00 | 5.49 | 5.5199999 | 5.48 | 3202961 |
| 1716330900 | 5.5 | -0.05 | -0.90 | 5.53 | 5.55 | 5.485 | 3187128 |
| 1716244500 | 5.55 | 0.17 | 3.16 | 5.38 | 5.5597 | 5.38 | 4397695 |
| 1715985300 | 5.38 | -0.01 | -0.19 | 5.39 | 5.39 | 5.35 | 2247534 |
| 1715898900 | 5.39 | -0.04 | -0.74 | 5.37 | 5.45 | 5.365 | 2270988 |
| 1715812500 | 5.43 | 0.16 | 3.04 | 5.39 | 5.475 | 5.36 | 7067785 |
| 1715726100 | 5.2699999 | 0.03 | 0.57 | 5.26 | 5.3 | 5.255 | 2987929 |
| 1715639700 | 5.24 | -0.01 | -0.19 | 5.25 | 5.28 | 5.22 | 2047304 |
| 1715380500 | 5.25 | 0.03 | 0.57 | 5.22 | 5.28 | 5.2 | 2878242 |
| 1715294100 | 5.22 | 0.04 | 0.77 | 5.19 | 5.22 | 5.17 | 1629549 |
| 1715207700 | 5.18 | 0.02 | 0.39 | 5.16 | 5.19 | 5.14 | 1402833 |
| 1715121300 | 5.16 | -0.01 | -0.19 | 5.17 | 5.18 | 5.15 | 1212284 |
| 1715034900 | 5.17 | 0.02 | 0.39 | 5.15 | 5.2 | 5.15 | 2716700 |
| 1714775700 | 5.15 | 0.05 | 0.98 | 5.13 | 5.15 | 5.11 | 1820293 |
| 1714689300 | 5.1 | 0.03 | 0.59 | 5.08 | 5.1 | 5.0799 | 1168048 |
| 1714602900 | 5.07 | 0.09 | 1.81 | 5 | 5.08 | 4.99 | 1786328 |
| 1714516500 | 4.98 | -0.01 | -0.20 | 5 | 5.01 | 4.97 | 2126080 |
| 1714430100 | 4.99 | 0.01 | 0.20 | 5 | 5.0199999 | 4.99 | 1883124 |
| 1714170900 | 4.98 | 0.02 | 0.40 | 4.98 | 4.99 | 4.97 | 1623003 |
| 1714084500 | 4.96 | -0.01 | -0.20 | 4.9805 | 4.99 | 4.95 | 1130839 |
| 1713998100 | 4.97 | 0.01 | 0.20 | 4.97 | 4.98 | 4.96 | 1517199 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
