5 DAY PERFORMANCE
-18.61%
1 MONTH PERFORMANCE
-13.79%
3 MONTH PERFORMANCE
-24.03%
6 MONTH PERFORMANCE
-44.18%
YEAR-TO-DATE PERFORMANCE
-42.35%
1 YEAR PERFORMANCE
-64.16%
Oxford Lane Capital Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $10.09 | $10.04 (-0.55%) | $10.10 | $9.96 | 756.01 K | $872.00 M |
| 05/05/2026 | $10.17 | $10.06 (-1.08%) | $10.20 | $9.95 | 1.20 M | $875.48 M |
| 05/04/2026 | $10.37 | $10.14 (-2.22%) | $10.40 | $10.13 | 921.42 K | $882.44 M |
| 05/01/2026 | $10.40 | $10.37 (-0.29%) | $10.58 | $10.34 | 1.06 M | $902.46 M |
| 04/30/2026 | $10.25 | $10.40 (1.46%) | $10.49 | $10.23 | 1.50 M | $905.07 M |
| 04/29/2026 | $10.08 | $10.18 (0.99%) | $10.25 | $10.08 | 908.08 K | $885.92 M |
| 04/28/2026 | $10.08 | $10.08 (0%) | $10.13 | $10.03 | 910.48 K | $877.22 M |
| 04/27/2026 | $9.99 | $10.03 (0.4%) | $10.20 | $9.98 | 860.53 K | $872.87 M |
| 04/24/2026 | $9.94 | $9.99 (0.5%) | $10.04 | $9.93 | 486.13 K | $869.39 M |
| 04/23/2026 | $10.00 | $9.90 (-1%) | $10.06 | $9.88 | 693.24 K | $861.56 M |
| 04/22/2026 | $10.02 | $10.05 (0.3%) | $10.08 | $9.98 | 522.93 K | $874.61 M |
| 04/21/2026 | $10.10 | $9.98 (-1.19%) | $10.23 | $9.96 | 830.20 K | $868.52 M |
| 04/20/2026 | $10.07 | $10.10 (0.3%) | $10.15 | $9.95 | 1.15 M | $878.96 M |
| 04/17/2026 | $10.02 | $10.00 (-0.2%) | $10.18 | $9.94 | 867.34 K | $870.26 M |
| 04/16/2026 | $10.02 | $10.02 (0%) | $10.22 | $9.98 | 1.67 M | $872.00 M |
| 04/15/2026 | $10.02 | $10.26 (2.4%) | $10.32 | $10.02 | 1.79 M | $892.89 M |
| 04/14/2026 | $9.86 | $10.00 (1.42%) | $10.03 | $9.81 | 1.14 M | $870.26 M |
| 04/13/2026 | $9.77 | $9.79 (0.2%) | $9.80 | $9.62 | 724.70 K | $851.98 M |
| 04/10/2026 | $9.98 | $9.75 (-2.3%) | $10.01 | $9.75 | 869.60 K | $848.50 M |
| 04/09/2026 | $9.89 | $9.98 (0.91%) | $9.98 | $9.77 | 544.23 K | $868.52 M |
| 04/08/2026 | $9.91 | $9.87 (-0.4%) | $9.97 | $9.81 | 613.80 K | $858.95 M |
| 04/07/2026 | $9.80 | $9.71 (-0.92%) | $9.83 | $9.51 | 854.60 K | $845.02 M |
| 04/06/2026 | $9.89 | $9.79 (-1.01%) | $9.99 | $9.76 | 841.92 K | $851.98 M |
| 04/02/2026 | $9.79 | $9.86 (0.72%) | $10.02 | $9.65 | 1.56 M | $858.08 M |
| 04/01/2026 | $9.80 | $9.99 (1.94%) | $10.15 | $9.78 | 2.00 M | $869.39 M |
| 03/31/2026 | $9.47 | $9.78 (3.27%) | $9.78 | $9.42 | 1.57 M | $851.11 M |
| 03/30/2026 | $9.40 | $9.41 (0.11%) | $9.49 | $9.30 | 1.54 M | $818.91 M |
| 03/27/2026 | $9.37 | $9.42 (0.53%) | $9.48 | $9.25 | 2.76 M | $819.78 M |
| 03/26/2026 | $9.09 | $9.36 (2.97%) | $9.48 | $9.05 | 2.02 M | $814.56 M |
| 03/25/2026 | $8.89 | $9.16 (3.04%) | $9.17 | $8.88 | 1.42 M | $797.16 M |
| 03/24/2026 | $8.65 | $8.87 (2.54%) | $8.95 | $8.56 | 1.11 M | $771.92 M |
| 03/23/2026 | $8.75 | $8.71 (-0.46%) | $8.79 | $8.50 | 1.10 M | $758.00 M |
| 03/20/2026 | $8.55 | $8.73 (2.11%) | $8.85 | $8.47 | 2.16 M | $759.74 M |
| 03/19/2026 | $8.07 | $8.55 (5.95%) | $8.57 | $8.03 | 1.57 M | $744.07 M |
| 03/18/2026 | $8.13 | $8.15 (0.25%) | $8.25 | $8.09 | 1.65 M | $709.26 M |
| 03/17/2026 | $8.04 | $8.25 (2.61%) | $8.29 | $8.01 | 1.42 M | $717.96 M |
| 03/16/2026 | $8.30 | $8.54 (2.89%) | $8.56 | $8.18 | 2.06 M | $743.20 M |
| 03/13/2026 | $8.62 | $8.20 (-4.87%) | $8.65 | $8.15 | 2.14 M | $713.61 M |
| 03/12/2026 | $8.85 | $8.55 (-3.39%) | $8.95 | $8.55 | 1.95 M | $744.07 M |
| 03/11/2026 | $8.80 | $8.85 (0.57%) | $9.16 | $8.80 | 2.51 M | $770.18 M |
| 03/10/2026 | $8.50 | $8.87 (4.35%) | $8.88 | $8.49 | 2.41 M | $771.92 M |
| 03/09/2026 | $8.39 | $8.44 (0.6%) | $8.56 | $8.34 | 1.52 M | $734.50 M |
| 03/06/2026 | $8.40 | $8.44 (0.48%) | $8.49 | $8.26 | 1.63 M | $734.50 M |
| 03/05/2026 | $8.34 | $8.52 (2.16%) | $8.63 | $8.30 | 1.78 M | $741.46 M |
| 03/04/2026 | $8.60 | $8.26 (-3.95%) | $8.63 | $8.25 | 2.42 M | $718.83 M |
| 03/03/2026 | $8.35 | $8.51 (1.92%) | $8.54 | $8.29 | 1.47 M | $740.59 M |
| 03/02/2026 | $8.26 | $8.45 (2.3%) | $8.64 | $8.20 | 2.95 M | $735.37 M |
| 02/27/2026 | $8.59 | $8.39 (-2.33%) | $8.60 | $8.27 | 2.71 M | $730.15 M |
| 02/26/2026 | $8.83 | $8.53 (-3.4%) | $8.95 | $8.49 | 4.09 M | $742.33 M |
| 02/25/2026 | $8.95 | $8.96 (0.11%) | $9.09 | $8.75 | 2.37 M | $779.75 M |
| 02/24/2026 | $9.05 | $8.98 (-0.77%) | $9.07 | $8.87 | 1.35 M | $781.49 M |
| 02/23/2026 | $9.18 | $9.04 (-1.53%) | $9.34 | $9.03 | 1.75 M | $786.71 M |
| 02/20/2026 | $9.10 | $9.19 (0.99%) | $9.31 | $9.04 | 1.72 M | $799.77 M |
| 02/19/2026 | $9.32 | $9.26 (-0.64%) | $9.34 | $9.03 | 2.28 M | $805.86 M |
| 02/18/2026 | $9.08 | $9.28 (2.2%) | $9.56 | $9.03 | 2.22 M | $807.60 M |
| 02/17/2026 | $8.95 | $9.20 (2.79%) | $9.23 | $8.71 | 6.13 M | $800.64 M |
| 02/13/2026 | $10.21 | $9.82 (-3.82%) | $10.23 | $9.82 | 2.92 M | $854.59 M |
| 02/12/2026 | $10.74 | $10.69 (-0.47%) | $10.84 | $10.60 | 1.61 M | $930.31 M |
| 02/11/2026 | $10.43 | $10.66 (2.21%) | $10.68 | $10.34 | 1.64 M | $927.70 M |
| 02/10/2026 | $10.93 | $10.34 (-5.4%) | $10.95 | $10.26 | 3.46 M | $899.85 M |
| 02/09/2026 | $11.11 | $10.98 (-1.17%) | $11.15 | $10.80 | 1.40 M | $955.54 M |
| 02/06/2026 | $11.11 | $11.11 (0%) | $11.16 | $10.86 | 1.89 M | $966.86 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
