Oxford Lane Capital Corporation (OXLCN)
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 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379300 | 24.06 | -0.09 | -0.37 | 24.15 | 24.15 | 24.06 | 305 |
| 1736292900 | 24.15 | -0.05 | -0.21 | 24.1746 | 24.3478 | 24.089 | 3516 |
| 1736206500 | 24.2 | 0 | 0.00 | 24.27 | 24.27 | 24.2 | 904 |
| 1735947300 | 24.2 | 0 | 0.02 | 24.2699 | 24.27 | 24.1869 | 968 |
| 1735860900 | 24.195 | -0.08 | -0.31 | 24.24 | 24.27 | 24.13 | 1316 |
| 1735688100 | 24.27 | 0.14 | 0.56 | 24.26 | 24.27 | 24.066 | 1003 |
| 1735601700 | 24.1338 | -0.12 | -0.48 | 24.083 | 24.1338 | 24.083 | 841 |
| 1735342500 | 24.25 | 0.13 | 0.54 | 24.1 | 24.25 | 24.1 | 3153 |
| 1735256100 | 24.12 | 0.12 | 0.50 | 24.08 | 24.14 | 24.02 | 3167 |
| 1735077840 | 24 | -0.07 | -0.29 | 24.13 | 24.13 | 24 | 568 |
| 1734996900 | 24.07 | 0.05 | 0.20 | 24.15 | 24.15 | 24 | 2469 |
| 1734737700 | 24.021 | 0.07 | 0.30 | 23.898 | 24.04 | 23.898 | 3156 |
| 1734651300 | 23.95 | 0.24 | 1.01 | 23.85 | 23.96 | 23.8 | 8299 |
| 1734564900 | 23.71 | -0.48 | -1.98 | 24.16 | 24.16 | 23.71 | 19933 |
| 1734478500 | 24.19 | -0.06 | -0.24 | 24.16 | 24.23 | 24.1 | 1366 |
| 1734392100 | 24.2492 | 0.14 | 0.58 | 24.2 | 24.2492 | 24.16 | 2593 |
| 1734132900 | 24.11 | 0.01 | 0.04 | 24.14 | 24.2169 | 24.11 | 3981 |
| 1734046500 | 24.1 | 0.11 | 0.46 | 24 | 24.35 | 24 | 1951 |
| 1733960100 | 23.99 | -0.41 | -1.68 | 24.1825 | 24.42 | 23.99 | 15471 |
| 1733873700 | 24.3999 | 0.11 | 0.46 | 24.4199 | 24.4199 | 24.2 | 2392 |
| 1733787300 | 24.2892 | 0.04 | 0.16 | 24.3 | 24.3 | 24.25 | 1948 |
| 1733528100 | 24.25 | 0.2 | 0.83 | 24.1 | 24.25 | 24.1 | 4581 |
| 1733441700 | 24.05 | -0 | -0.00 | 24.1 | 24.2092 | 24.05 | 1815 |
| 1733355300 | 24.0501 | 0 | 0.00 | 24.13 | 24.13 | 24.05 | 1316 |
| 1733268900 | 24.05 | -0.1 | -0.41 | 24.08 | 24.15 | 24.05 | 430 |
| 1733182500 | 24.15 | 0.19 | 0.79 | 24.01 | 24.19 | 23.9604 | 5238 |
| 1732917840 | 23.96 | -0.09 | -0.37 | 23.97 | 24.01 | 23.94 | 1424 |
| 1732750500 | 24.05 | -0.17 | -0.70 | 24.16 | 24.16 | 23.9998 | 533 |
| 1732664100 | 24.22 | 0.36 | 1.51 | 24.05 | 24.25 | 23.9271 | 2446 |
| 1732577700 | 23.86 | 0.05 | 0.21 | 23.85 | 23.88 | 23.85 | 2279 |
| 1732318500 | 23.81 | -0.19 | -0.79 | 24.0324 | 24.1739 | 23.69 | 14749 |
| 1732232100 | 24 | -0.3 | -1.23 | 24.32 | 24.32 | 24 | 10305 |
| 1732145700 | 24.3 | -0.02 | -0.08 | 24.32 | 24.32 | 24.3 | 384 |
| 1732059300 | 24.32 | 0.02 | 0.08 | 24.32 | 24.32 | 24.32 | 338 |
| 1731972900 | 24.3 | -0.1 | -0.41 | 24.4 | 24.4 | 24.2851 | 1171 |
| 1731713700 | 24.4 | -0.03 | -0.12 | 24.3399 | 24.4 | 24.3399 | 490 |
| 1731627300 | 24.43 | -0.03 | -0.12 | 24.47 | 24.47 | 24.4281 | 1765 |
| 1731540900 | 24.46 | 0.13 | 0.53 | 24.34 | 24.46 | 24.34 | 841 |
| 1731454500 | 24.33 | -0.02 | -0.08 | 24.15 | 24.33 | 24.12 | 2479 |
| 1731368100 | 24.3499 | 0.01 | 0.04 | 24.2487 | 24.35 | 24.15 | 7299 |
| 1731108900 | 24.34 | 0.13 | 0.52 | 24.22 | 24.35 | 24.22 | 1628 |
| 1731022500 | 24.215 | 0.07 | 0.31 | 24.1201 | 24.3041 | 24.1 | 2563 |
| 1730936100 | 24.14 | 0 | 0.00 | 24.15 | 24.15 | 24.14 | 846 |
| 1730849700 | 24.14 | -0.08 | -0.35 | 24.26 | 24.26 | 24.14 | 1802 |
| 1730763300 | 24.2236 | -0.04 | -0.15 | 24.25 | 24.25 | 24.2236 | 1409 |
| 1730500500 | 24.26 | 0.14 | 0.58 | 24.2 | 24.27 | 24.2 | 881 |
| 1730414100 | 24.12 | -0.07 | -0.29 | 24.2 | 24.2 | 24.1 | 1697 |
| 1730327700 | 24.1898 | 0.14 | 0.58 | 24.06 | 24.1898 | 24.05 | 1506 |
| 1730241300 | 24.05 | -0.2 | -0.82 | 24.25 | 24.25 | 24.01 | 9475 |
| 1730154900 | 24.25 | -0.02 | -0.08 | 24.27 | 24.35 | 24.25 | 998 |
| 1729895700 | 24.27 | 0.06 | 0.25 | 24.27 | 24.27 | 24.27 | 745 |
| 1729809300 | 24.21 | -0.06 | -0.25 | 24.177 | 24.21 | 24.175 | 3262 |
| 1729722900 | 24.27 | 0.12 | 0.50 | 24.17 | 24.27 | 24.17 | 1052 |
| 1729636500 | 24.15 | 0.06 | 0.25 | 24.0696 | 24.15 | 24.0696 | 1663 |
| 1729550100 | 24.09 | -0.18 | -0.72 | 24.23 | 24.2309 | 24.0071 | 2174 |
| 1729290900 | 24.265 | 0.04 | 0.14 | 24.265 | 24.29 | 24.265 | 293 |
| 1729204500 | 24.2299 | -0.19 | -0.78 | 24.27 | 24.27 | 24.13 | 1401 |
| 1729118100 | 24.42 | 0.01 | 0.04 | 24.46 | 24.5 | 24.2 | 9323 |
| 1729031700 | 24.41 | 0 | 0.00 | 24.46 | 24.46 | 24.41 | 1308 |
| 1728945300 | 24.4099 | 0.06 | 0.25 | 24.4009 | 24.45 | 24.4 | 1952 |
| 1728686100 | 24.3498 | 0.05 | 0.20 | 24.4553 | 24.4553 | 24.03 | 1228 |
| 1728599700 | 24.3 | -0.03 | -0.14 | 24.45 | 24.45 | 24.15 | 1000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
