Oxford Lane Capital Corporation (OXLCP)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1734996900 | 23.91 | 0.01 | 0.04 | 23.99 | 24.03 | 23.87 | 3664 |
| 1734737700 | 23.9 | 0 | 0.00 | 23.98 | 24.05 | 23.9 | 6764 |
| 1734651300 | 23.9 | -0.01 | -0.04 | 23.78 | 23.9395 | 23.78 | 8040 |
| 1734564900 | 23.91 | -0.08 | -0.33 | 23.99 | 24.0437 | 23.91 | 16226 |
| 1734478500 | 23.99 | -0.11 | -0.46 | 24.03 | 24.0584 | 23.99 | 3412 |
| 1734392100 | 24.1 | 0 | 0.00 | 24.1 | 24.2 | 24.02 | 8938 |
| 1734132900 | 24.1 | 0.05 | 0.21 | 24.1001 | 24.11 | 24.1 | 733 |
| 1734046500 | 24.05 | -0.14 | -0.58 | 24.09 | 24.1903 | 24.05 | 6115 |
| 1733960100 | 24.1902 | 0.02 | 0.07 | 24.2 | 24.2 | 24.17 | 1325 |
| 1733873700 | 24.1734 | 0.06 | 0.26 | 24.12 | 24.1741 | 24.12 | 969 |
| 1733787300 | 24.11 | 0.03 | 0.12 | 24.06 | 24.11 | 24.05 | 2516 |
| 1733528100 | 24.0808 | 0.01 | 0.04 | 24.1028 | 24.1028 | 24.08 | 2032 |
| 1733441700 | 24.0714 | -0.02 | -0.07 | 24.085 | 24.1 | 24.05 | 1913 |
| 1733355300 | 24.0888 | 0.08 | 0.33 | 24.02 | 24.0888 | 24.02 | 1498 |
| 1733268900 | 24.01 | -0.04 | -0.17 | 24.03 | 24.03 | 24.01 | 908 |
| 1733182500 | 24.05 | -0.04 | -0.15 | 24.1 | 24.1 | 24.01 | 2123 |
| 1732917840 | 24.085 | 0.01 | 0.02 | 24.08 | 24.085 | 24.02 | 1327 |
| 1732750500 | 24.08 | -0.01 | -0.04 | 24.08 | 24.08 | 24.01 | 2209 |
| 1732664100 | 24.09 | 0.02 | 0.10 | 24.1126 | 24.1126 | 24.07 | 1390 |
| 1732577700 | 24.065 | -0.02 | -0.06 | 24.07 | 24.07 | 24.01 | 938 |
| 1732318500 | 24.08 | 0 | 0.00 | 24.05 | 24.08 | 24.005 | 3813 |
| 1732232100 | 24.0799 | 0.03 | 0.12 | 24.16 | 24.16 | 24.045 | 2560 |
| 1732145700 | 24.05 | 0.05 | 0.21 | 24 | 24.12 | 24 | 1830 |
| 1732059300 | 24 | 0 | 0.00 | 24.01 | 24.16 | 24 | 2344 |
| 1731972900 | 24 | -0.03 | -0.12 | 24.16 | 24.16 | 23.94 | 6637 |
| 1731713700 | 24.03 | 0.03 | 0.13 | 23.95 | 24.08 | 23.89 | 2929 |
| 1731627300 | 24 | -0.06 | -0.23 | 24.0925 | 24.1199 | 24 | 1437 |
| 1731540900 | 24.0557 | -0.01 | -0.03 | 24.115 | 24.14 | 24.04 | 1364 |
| 1731454500 | 24.0625 | 0.01 | 0.03 | 24.1599 | 24.1599 | 24.01 | 1796 |
| 1731368100 | 24.0561 | 0.01 | 0.03 | 24.14 | 24.1595 | 24.0561 | 1244 |
| 1731108900 | 24.05 | -0.03 | -0.12 | 24.15 | 24.15 | 24.03 | 2133 |
| 1731022500 | 24.08 | 0.03 | 0.12 | 24 | 24.0863 | 24 | 2850 |
| 1730936100 | 24.0507 | -0.03 | -0.12 | 23.9162 | 24.0507 | 23.9162 | 2644 |
| 1730849700 | 24.08 | 0.04 | 0.17 | 24 | 24.16 | 23.9664 | 2184 |
| 1730763300 | 24.04 | 0.11 | 0.44 | 23.93 | 24.04 | 23.87 | 7522 |
| 1730500500 | 23.9346 | 0.05 | 0.23 | 24.05 | 24.15 | 23.9346 | 1971 |
| 1730414100 | 23.8801 | -0.2 | -0.83 | 24.08 | 24.092 | 23.8801 | 1737 |
| 1730327700 | 24.08 | 0.08 | 0.33 | 24.05 | 24.08 | 24.048 | 3535 |
| 1730241300 | 24 | 0.06 | 0.25 | 23.94 | 24.0398 | 23.94 | 740 |
| 1730154900 | 23.9399 | -0.01 | -0.04 | 24.05 | 24.05 | 23.85 | 5993 |
| 1729895700 | 23.95 | -0.15 | -0.62 | 24.08 | 24.08 | 23.95 | 786 |
| 1729809300 | 24.1 | 0.12 | 0.51 | 24.01 | 24.1 | 24.01 | 643 |
| 1729722900 | 23.9766 | -0.13 | -0.53 | 24.08 | 24.16 | 23.9766 | 1356 |
| 1729636500 | 24.105 | 0.03 | 0.10 | 24.08 | 24.105 | 24.0556 | 3041 |
| 1729550100 | 24.0799 | 0.01 | 0.03 | 24.0201 | 24.0799 | 24.02 | 5370 |
| 1729290900 | 24.0732 | -0.02 | -0.08 | 23.96 | 24.1 | 23.96 | 2054 |
| 1729204500 | 24.0929 | 0.03 | 0.11 | 24 | 24.0929 | 23.95 | 2188 |
| 1729118100 | 24.0663 | 0.07 | 0.28 | 24 | 24.0861 | 24 | 3327 |
| 1729031700 | 24 | -0.07 | -0.27 | 24.07 | 24.07 | 24 | 1642 |
| 1728945300 | 24.0652 | 0.01 | 0.04 | 24.05 | 24.07 | 24.03 | 1844 |
| 1728686100 | 24.055 | -0.06 | -0.23 | 24.1086 | 24.1086 | 24.05 | 911 |
| 1728599700 | 24.11 | 0.03 | 0.13 | 24.11 | 24.11 | 24.11 | 148 |
| 1728513300 | 24.0775 | 0.07 | 0.29 | 24.04 | 24.0775 | 24 | 4475 |
| 1728426900 | 24.0089 | 0.03 | 0.12 | 23.97 | 24.0884 | 23.97 | 3293 |
| 1728340500 | 23.98 | 0.01 | 0.04 | 24 | 24 | 23.96 | 5728 |
| 1728081300 | 23.97 | -0.12 | -0.50 | 24.08 | 24.09 | 23.96 | 4285 |
| 1727994900 | 24.0899 | 0.05 | 0.21 | 24 | 24.09 | 24 | 7072 |
| 1727908500 | 24.04 | 0.06 | 0.25 | 23.98 | 24.05 | 23.98 | 1922 |
| 1727822100 | 23.98 | -0.04 | -0.15 | 24.04 | 24.09 | 23.98 | 4537 |
| 1727735700 | 24.015 | 0.02 | 0.08 | 24 | 24.0999 | 24 | 4182 |
| 1727476500 | 23.9965 | 0.1 | 0.40 | 23.93 | 24.02 | 23.9223 | 13703 |
| 1727390100 | 23.9 | 0.02 | 0.07 | 23.87 | 23.91 | 23.85 | 9569 |
| 1727303700 | 23.8829 | -0.01 | -0.03 | 23.89 | 23.89 | 23.85 | 6034 |
| 1727217300 | 23.89 | 0.01 | 0.04 | 23.86 | 23.9 | 23.83 | 5157 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
