Oxford Lane Capital Corporation (OXLCN)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721082900 | 24.0115 | -0 | -0.01 | 24.01 | 24.0115 | 24 | 671 |
| 1720823700 | 24.0147 | 0.02 | 0.10 | 23.99 | 24.0147 | 23.92 | 2122 |
| 1720737300 | 23.99 | 0.11 | 0.46 | 23.94 | 24 | 23.94 | 5912 |
| 1720650900 | 23.88 | -0.06 | -0.25 | 23.98 | 23.9999 | 23.86 | 5694 |
| 1720564500 | 23.94 | -0.16 | -0.66 | 24.1 | 24.1 | 23.9227 | 7512 |
| 1720478100 | 24.1 | -0.03 | -0.12 | 24.1 | 24.2 | 24.001 | 3917 |
| 1720218900 | 24.13 | 0.12 | 0.50 | 24.1 | 24.13 | 24.0876 | 1267 |
| 1720040640 | 24.01 | -0.09 | -0.37 | 24.09 | 24.1895 | 24.01 | 6278 |
| 1719959700 | 24.1 | 0.28 | 1.18 | 24.05 | 24.1 | 23.885 | 21651 |
| 1719873300 | 23.82 | -0.05 | -0.19 | 23.85 | 24 | 23.81 | 7303 |
| 1719614100 | 23.8656 | 0 | 0.00 | 23.8656 | 23.8656 | 23.8656 | 0 |
| 1719527700 | 23.8656 | -0.24 | -0.98 | 24.1 | 24.1 | 23.81 | 6671 |
| 1719441300 | 24.1025 | 0.08 | 0.34 | 24.03 | 24.1499 | 24.0248 | 1752 |
| 1719354900 | 24.02 | 0.02 | 0.06 | 24 | 24.13 | 23.9841 | 2123 |
| 1719268500 | 24.005 | 0.2 | 0.82 | 23.84 | 24.005 | 23.8 | 2685 |
| 1719009300 | 23.81 | 0.02 | 0.08 | 23.86 | 23.88 | 23.8 | 1909 |
| 1718922900 | 23.79 | -0.15 | -0.63 | 23.92 | 23.94 | 23.7 | 6905 |
| 1718750100 | 23.9399 | 0.02 | 0.08 | 23.94 | 23.94 | 23.8 | 3019 |
| 1718663700 | 23.92 | -0.21 | -0.87 | 24.12 | 24.12 | 23.92 | 2786 |
| 1718404500 | 24.1299 | -0.02 | -0.08 | 24.05 | 24.13 | 23.855 | 756 |
| 1718318100 | 24.15 | 0.05 | 0.21 | 24.14 | 24.15 | 24.1361 | 975 |
| 1718231700 | 24.0999 | -0.01 | -0.04 | 24.14 | 24.17 | 24.0433 | 4194 |
| 1718145300 | 24.11 | 0.02 | 0.08 | 24.11 | 24.1999 | 24.11 | 2323 |
| 1718058900 | 24.09 | 0.03 | 0.12 | 24.09 | 24.09 | 24.0782 | 2782 |
| 1717799700 | 24.06 | -0.05 | -0.21 | 24.11 | 24.11 | 24.06 | 1322 |
| 1717713300 | 24.11 | 0.14 | 0.58 | 24.0403 | 24.11 | 24.04 | 815 |
| 1717626900 | 23.9699 | 0.15 | 0.61 | 23.8382 | 23.97 | 23.8382 | 5177 |
| 1717540500 | 23.8235 | -0.09 | -0.36 | 23.85 | 23.91 | 23.8 | 1533 |
| 1717454100 | 23.9105 | 0.11 | 0.46 | 23.925 | 23.97 | 23.9105 | 1827 |
| 1717194900 | 23.8 | -0.15 | -0.61 | 23.97 | 23.97 | 23.8 | 2434 |
| 1717108500 | 23.9453 | -0 | -0.02 | 23.96 | 23.98 | 23.9453 | 1714 |
| 1717022100 | 23.95 | 0 | 0.00 | 23.8951 | 23.97 | 23.8951 | 1265 |
| 1716935700 | 23.95 | 0.14 | 0.57 | 23.85 | 23.95 | 23.83 | 2451 |
| 1716590100 | 23.8142 | -0.01 | -0.05 | 23.8142 | 23.8142 | 23.8142 | 563 |
| 1716503700 | 23.825 | 0 | 0.00 | 23.85 | 23.85 | 23.825 | 310 |
| 1716417300 | 23.825 | 0.04 | 0.15 | 23.825 | 23.825 | 23.825 | 650 |
| 1716330900 | 23.79 | 0 | 0.00 | 23.79 | 23.87 | 23.79 | 862 |
| 1716244500 | 23.79 | 0.07 | 0.30 | 23.75 | 23.79 | 23.7 | 1723 |
| 1715985300 | 23.72 | -0.13 | -0.55 | 23.9 | 23.93 | 23.72 | 1947 |
| 1715898900 | 23.85 | -0.02 | -0.08 | 23.84 | 23.924 | 23.7001 | 3948 |
| 1715812500 | 23.87 | 0.15 | 0.63 | 23.76 | 23.87 | 23.76 | 1139 |
| 1715726100 | 23.72 | -0.17 | -0.71 | 23.95 | 23.9501 | 23.72 | 1837 |
| 1715639700 | 23.8895 | 0.08 | 0.34 | 23.831 | 23.95 | 23.831 | 1451 |
| 1715380500 | 23.8085 | 0.11 | 0.46 | 23.7 | 23.8085 | 23.7 | 1611 |
| 1715294100 | 23.7 | -0.3 | -1.25 | 24 | 24 | 23.7 | 1155 |
| 1715207700 | 23.9996 | 0.1 | 0.43 | 23.9999 | 24 | 23.9996 | 221 |
| 1715121300 | 23.8958 | -0.09 | -0.39 | 24 | 24 | 23.8958 | 621 |
| 1715034900 | 23.99 | 0.17 | 0.71 | 23.82 | 24 | 23.82 | 1142 |
| 1714775700 | 23.8203 | -0.03 | -0.12 | 23.84 | 24 | 23.8202 | 1644 |
| 1714689300 | 23.8483 | 0.05 | 0.20 | 23.85 | 23.85 | 23.8483 | 459 |
| 1714602900 | 23.8 | 0.3 | 1.28 | 23.62 | 23.85 | 23.62 | 2131 |
| 1714516500 | 23.5 | -0.17 | -0.72 | 23.67 | 23.85 | 23.5 | 2569 |
| 1714430100 | 23.67 | -0.01 | -0.03 | 23.67 | 23.6999 | 23.6 | 4588 |
| 1714170900 | 23.6765 | 0.08 | 0.32 | 23.65 | 23.68 | 23.59 | 1024 |
| 1714084500 | 23.6 | 0.03 | 0.13 | 23.57 | 23.6633 | 23.57 | 652 |
| 1713998100 | 23.5704 | -0.04 | -0.17 | 23.61 | 23.67 | 23.52 | 1497 |
| 1713911700 | 23.61 | 0.17 | 0.73 | 23.41 | 23.61 | 23.41 | 1992 |
| 1713825300 | 23.44 | -0.05 | -0.21 | 23.48 | 23.7 | 23.37 | 2605 |
| 1713566100 | 23.49 | 0.05 | 0.22 | 23.44 | 23.49 | 23.44 | 1181 |
| 1713479700 | 23.4389 | 0.02 | 0.08 | 23.4499 | 23.45 | 23.4 | 3942 |
| 1713393300 | 23.42 | -0.03 | -0.13 | 23.4 | 23.5001 | 23.4 | 1863 |
| 1713306900 | 23.45 | 0.02 | 0.06 | 23.58 | 23.58 | 23.41 | 2073 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
