5 DAY PERFORMANCE
+1.44%
1 MONTH PERFORMANCE
-12.36%
3 MONTH PERFORMANCE
-3.10%
6 MONTH PERFORMANCE
-39.71%
YEAR-TO-DATE PERFORMANCE
-42.35%
1 YEAR PERFORMANCE
-57.91%
Oxford Lane Capital Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $8.32 | $8.21 (-1.32%) | $8.38 | $8.21 | 1.32 M | $798.34 M |
| 06/18/2026 | $8.37 | $8.32 (-0.6%) | $8.45 | $8.27 | 1.75 M | $809.04 M |
| 06/17/2026 | $8.73 | $8.37 (-4.12%) | $8.78 | $8.33 | 3.26 M | $813.90 M |
| 06/16/2026 | $9.05 | $8.78 (-2.98%) | $9.13 | $8.77 | 1.98 M | $853.77 M |
| 06/15/2026 | $9.22 | $9.28 (0.65%) | $9.40 | $9.22 | 1.15 M | $902.39 M |
| 06/12/2026 | $9.20 | $9.07 (-1.41%) | $9.25 | $9.05 | 882.69 K | $881.97 M |
| 06/11/2026 | $9.34 | $9.20 (-1.5%) | $9.34 | $9.15 | 862.90 K | $894.61 M |
| 06/10/2026 | $9.26 | $9.30 (0.43%) | $9.40 | $9.22 | 1.09 M | $904.34 M |
| 06/09/2026 | $9.50 | $9.36 (-1.47%) | $9.57 | $9.32 | 913.33 K | $910.17 M |
| 06/08/2026 | $9.69 | $9.54 (-1.55%) | $9.69 | $9.53 | 776.10 K | $927.67 M |
| 06/05/2026 | $9.81 | $9.64 (-1.73%) | $9.86 | $9.62 | 1.06 M | $937.40 M |
| 06/04/2026 | $9.84 | $9.85 (0.1%) | $9.99 | $9.80 | 865.67 K | $957.82 M |
| 06/03/2026 | $9.90 | $9.86 (-0.4%) | $9.93 | $9.78 | 662.80 K | $958.79 M |
| 06/02/2026 | $9.98 | $9.91 (-0.7%) | $10.06 | $9.91 | 1.41 M | $963.65 M |
| 06/01/2026 | $9.97 | $9.98 (0.1%) | $9.99 | $9.89 | 927.90 K | $970.46 M |
| 05/29/2026 | $9.89 | $9.98 (0.91%) | $10.06 | $9.89 | 1.19 M | $970.46 M |
| 05/28/2026 | $9.85 | $9.95 (1.02%) | $9.99 | $9.85 | 878.60 K | $967.54 M |
| 05/27/2026 | $9.77 | $9.89 (1.23%) | $10.01 | $9.73 | 1.29 M | $961.71 M |
| 05/26/2026 | $9.63 | $9.83 (2.08%) | $9.84 | $9.55 | 750.72 K | $955.87 M |
| 05/22/2026 | $9.65 | $9.63 (-0.21%) | $9.68 | $9.45 | 1.52 M | $936.43 M |
| 05/21/2026 | $9.89 | $9.65 (-2.43%) | $9.94 | $9.64 | 855.60 K | $938.37 M |
| 05/20/2026 | $9.75 | $9.90 (1.54%) | $10.05 | $9.75 | 1.32 M | $962.68 M |
| 05/19/2026 | $9.54 | $9.76 (2.31%) | $9.87 | $9.49 | 1.63 M | $949.07 M |
| 05/18/2026 | $9.90 | $9.92 (0.2%) | $9.97 | $9.70 | 983.60 K | $964.63 M |
| 05/15/2026 | $10.03 | $9.97 (-0.6%) | $10.06 | $9.92 | 1.18 M | $969.49 M |
| 05/14/2026 | $10.11 | $10.32 (2.08%) | $10.37 | $10.09 | 1.23 M | $1.00 B |
| 05/13/2026 | $10.10 | $10.11 (0.1%) | $10.14 | $10.07 | 881.50 K | $983.10 M |
| 05/12/2026 | $10.12 | $10.07 (-0.49%) | $10.25 | $10.03 | 836.61 K | $979.21 M |
| 05/11/2026 | $10.17 | $10.11 (-0.59%) | $10.24 | $10.10 | 768.20 K | $983.10 M |
| 05/08/2026 | $10.21 | $10.18 (-0.29%) | $10.29 | $10.16 | 544.93 K | $989.91 M |
| 05/07/2026 | $10.02 | $10.18 (1.6%) | $10.22 | $9.99 | 599.07 K | $989.91 M |
| 05/06/2026 | $10.09 | $10.03 (-0.59%) | $10.10 | $9.96 | 825.55 K | $975.32 M |
| 05/05/2026 | $10.17 | $10.06 (-1.08%) | $10.20 | $9.95 | 1.20 M | $978.24 M |
| 05/04/2026 | $10.37 | $10.14 (-2.22%) | $10.40 | $10.13 | 921.42 K | $986.02 M |
| 05/01/2026 | $10.40 | $10.37 (-0.29%) | $10.58 | $10.34 | 1.06 M | $1.01 B |
| 04/30/2026 | $10.25 | $10.40 (1.46%) | $10.49 | $10.23 | 1.50 M | $1.01 B |
| 04/29/2026 | $10.08 | $10.18 (0.99%) | $10.25 | $10.08 | 908.08 K | $989.91 M |
| 04/28/2026 | $10.08 | $10.08 (0%) | $10.13 | $10.03 | 910.48 K | $980.18 M |
| 04/27/2026 | $9.99 | $10.03 (0.4%) | $10.20 | $9.98 | 860.53 K | $975.32 M |
| 04/24/2026 | $9.94 | $9.99 (0.5%) | $10.04 | $9.93 | 486.13 K | $971.43 M |
| 04/23/2026 | $10.00 | $9.90 (-1%) | $10.06 | $9.88 | 693.24 K | $962.68 M |
| 04/22/2026 | $10.02 | $10.05 (0.3%) | $10.08 | $9.98 | 522.93 K | $977.27 M |
| 04/21/2026 | $10.10 | $9.98 (-1.19%) | $10.23 | $9.96 | 830.20 K | $970.46 M |
| 04/20/2026 | $10.07 | $10.10 (0.3%) | $10.15 | $9.95 | 1.15 M | $982.13 M |
| 04/17/2026 | $10.02 | $10.00 (-0.2%) | $10.18 | $9.94 | 867.34 K | $972.41 M |
| 04/16/2026 | $10.02 | $10.02 (0%) | $10.22 | $9.98 | 1.67 M | $974.35 M |
| 04/15/2026 | $10.02 | $10.26 (2.4%) | $10.32 | $10.02 | 1.79 M | $997.69 M |
| 04/14/2026 | $9.86 | $10.00 (1.42%) | $10.03 | $9.81 | 1.14 M | $972.41 M |
| 04/13/2026 | $9.77 | $9.79 (0.2%) | $9.80 | $9.62 | 724.70 K | $951.98 M |
| 04/10/2026 | $9.98 | $9.75 (-2.3%) | $10.01 | $9.75 | 869.60 K | $948.09 M |
| 04/09/2026 | $9.89 | $9.98 (0.91%) | $9.98 | $9.77 | 544.23 K | $970.46 M |
| 04/08/2026 | $9.91 | $9.87 (-0.4%) | $9.97 | $9.81 | 613.80 K | $959.76 M |
| 04/07/2026 | $9.80 | $9.71 (-0.92%) | $9.83 | $9.51 | 854.60 K | $944.21 M |
| 04/06/2026 | $9.89 | $9.79 (-1.01%) | $9.99 | $9.76 | 841.92 K | $951.98 M |
| 04/02/2026 | $9.79 | $9.86 (0.72%) | $10.02 | $9.65 | 1.56 M | $958.79 M |
| 04/01/2026 | $9.80 | $9.99 (1.94%) | $10.15 | $9.78 | 2.00 M | $971.43 M |
| 03/31/2026 | $9.47 | $9.78 (3.27%) | $9.78 | $9.42 | 1.57 M | $951.01 M |
| 03/30/2026 | $9.40 | $9.41 (0.11%) | $9.49 | $9.30 | 1.54 M | $915.03 M |
| 03/27/2026 | $9.37 | $9.42 (0.53%) | $9.48 | $9.25 | 2.76 M | $916.01 M |
| 03/26/2026 | $9.09 | $9.36 (2.97%) | $9.48 | $9.05 | 2.02 M | $910.17 M |
| 03/25/2026 | $8.89 | $9.16 (3.04%) | $9.17 | $8.88 | 1.42 M | $890.72 M |
| 03/24/2026 | $8.65 | $8.87 (2.54%) | $8.95 | $8.56 | 1.11 M | $862.52 M |
| 03/23/2026 | $8.75 | $8.71 (-0.46%) | $8.79 | $8.50 | 1.10 M | $846.96 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.
