5 DAY PERFORMANCE
-7.96%
1 MONTH PERFORMANCE
-9.05%
3 MONTH PERFORMANCE
+1.44%
6 MONTH PERFORMANCE
-3.32%
YEAR-TO-DATE PERFORMANCE
-42.35%
1 YEAR PERFORMANCE
-51.72%
Oxford Lane Capital Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $9.11 | $9.04 (-0.77%) | $9.14 | $8.99 | 583.50 K | $878.57 M |
| 09/18/2026 | $9.12 | $9.09 (-0.33%) | $9.14 | $9.04 | 810.08 K | $883.92 M |
| 09/17/2026 | $9.21 | $9.00 (-2.28%) | $9.24 | $8.99 | 898.42 K | $875.16 M |
| 09/16/2026 | $9.13 | $9.17 (0.44%) | $9.20 | $9.05 | 1.02 M | $891.70 M |
| 09/15/2026 | $9.57 | $9.35 (-2.3%) | $9.57 | $9.18 | 1.88 M | $909.20 M |
| 09/14/2026 | $9.56 | $9.54 (-0.21%) | $9.57 | $9.47 | 670.02 K | $927.67 M |
| 09/11/2026 | $9.57 | $9.57 (0%) | $9.60 | $9.50 | 500.83 K | $930.59 M |
| 09/10/2026 | $9.65 | $9.54 (-1.14%) | $9.65 | $9.53 | 682.11 K | $927.67 M |
| 09/09/2026 | $9.65 | $9.65 (0%) | $9.70 | $9.59 | 578.01 K | $938.37 M |
| 09/08/2026 | $9.75 | $9.61 (-1.44%) | $9.78 | $9.60 | 667.13 K | $934.48 M |
| 09/04/2026 | $9.72 | $9.66 (-0.62%) | $9.74 | $9.65 | 416.65 K | $939.34 M |
| 09/03/2026 | $9.80 | $9.66 (-1.43%) | $9.84 | $9.55 | 651.26 K | $939.34 M |
| 09/02/2026 | $9.60 | $9.66 (0.63%) | $9.69 | $9.60 | 331.68 K | $939.34 M |
| 09/01/2026 | $9.59 | $9.59 (0%) | $9.71 | $9.56 | 901.48 K | $932.54 M |
| 08/31/2026 | $9.73 | $9.71 (-0.21%) | $9.87 | $9.58 | 1.75 M | $944.21 M |
| 08/28/2026 | $9.70 | $9.71 (0.1%) | $9.80 | $9.65 | 668.58 K | $944.21 M |
| 08/27/2026 | $9.60 | $9.67 (0.73%) | $9.69 | $9.57 | 508.94 K | $940.32 M |
| 08/26/2026 | $9.52 | $9.52 (0%) | $9.65 | $9.51 | 550.10 K | $925.73 M |
| 08/25/2026 | $9.58 | $9.58 (0%) | $9.78 | $9.48 | 470.87 K | $931.56 M |
| 08/24/2026 | $9.29 | $9.53 (2.58%) | $9.55 | $9.25 | 997.50 K | $926.70 M |
| 08/21/2026 | $9.26 | $9.28 (0.22%) | $9.29 | $9.21 | 460.76 K | $902.39 M |
| 08/20/2026 | $9.25 | $9.26 (0.11%) | $9.29 | $9.19 | 664.95 K | $900.45 M |
| 08/19/2026 | $9.36 | $9.30 (-0.64%) | $9.43 | $9.24 | 1.66 M | $904.34 M |
| 08/18/2026 | $9.35 | $9.27 (-0.86%) | $9.35 | $9.21 | 692.23 K | $901.42 M |
| 08/17/2026 | $9.52 | $9.40 (-1.26%) | $9.53 | $9.31 | 1.08 M | $914.06 M |
| 08/14/2026 | $9.84 | $9.61 (-2.34%) | $9.84 | $9.57 | 2.17 M | $934.48 M |
| 08/13/2026 | $9.57 | $9.73 (1.67%) | $9.83 | $9.57 | 2.08 M | $946.15 M |
| 08/12/2026 | $9.35 | $9.52 (1.82%) | $9.56 | $9.35 | 1.21 M | $925.73 M |
| 08/11/2026 | $9.28 | $9.32 (0.43%) | $9.37 | $9.27 | 566.82 K | $906.28 M |
| 08/10/2026 | $9.20 | $9.27 (0.76%) | $9.31 | $9.17 | 897.30 K | $901.42 M |
| 08/07/2026 | $9.15 | $9.20 (0.55%) | $9.25 | $9.15 | 383.70 K | $894.61 M |
| 08/06/2026 | $9.12 | $9.16 (0.44%) | $9.20 | $9.10 | 358.32 K | $890.72 M |
| 08/05/2026 | $9.23 | $9.11 (-1.3%) | $9.23 | $9.05 | 610.36 K | $885.86 M |
| 08/04/2026 | $9.28 | $9.19 (-0.97%) | $9.34 | $9.15 | 857.43 K | $893.64 M |
| 08/03/2026 | $9.15 | $9.25 (1.09%) | $9.32 | $9.09 | 1.07 M | $899.47 M |
| 07/31/2026 | $9.00 | $9.16 (1.78%) | $9.20 | $8.96 | 1.15 M | $890.72 M |
| 07/30/2026 | $8.89 | $8.97 (0.9%) | $8.97 | $8.71 | 768.17 K | $872.25 M |
| 07/29/2026 | $8.78 | $8.83 (0.57%) | $8.97 | $8.77 | 1.39 M | $858.63 M |
| 07/28/2026 | $8.35 | $8.75 (4.79%) | $8.76 | $8.35 | 1.09 M | $850.85 M |
| 07/27/2026 | $8.52 | $8.44 (-0.94%) | $8.57 | $8.37 | 879.23 K | $820.71 M |
| 07/24/2026 | $8.60 | $8.50 (-1.16%) | $8.68 | $8.50 | 774.83 K | $826.54 M |
| 07/23/2026 | $8.81 | $8.64 (-1.93%) | $8.82 | $8.60 | 696.30 K | $840.16 M |
| 07/22/2026 | $8.86 | $8.82 (-0.45%) | $8.88 | $8.80 | 292.31 K | $857.66 M |
| 07/21/2026 | $8.81 | $8.82 (0.11%) | $8.99 | $8.80 | 501.94 K | $857.66 M |
| 07/20/2026 | $8.77 | $8.87 (1.14%) | $8.95 | $8.62 | 1.78 M | $862.52 M |
| 07/17/2026 | $8.80 | $8.77 (-0.34%) | $8.89 | $8.69 | 1.43 M | $852.80 M |
| 07/16/2026 | $9.07 | $9.00 (-0.77%) | $9.08 | $8.94 | 1.52 M | $875.16 M |
| 07/15/2026 | $9.18 | $9.03 (-1.63%) | $9.25 | $9.02 | 1.04 M | $878.08 M |
| 07/14/2026 | $9.19 | $9.13 (-0.65%) | $9.24 | $9.11 | 794.50 K | $887.81 M |
| 07/13/2026 | $9.15 | $9.19 (0.44%) | $9.34 | $9.11 | 739.95 K | $893.64 M |
| 07/10/2026 | $9.07 | $9.13 (0.66%) | $9.19 | $9.05 | 474.00 K | $887.81 M |
| 07/09/2026 | $9.04 | $9.07 (0.33%) | $9.14 | $8.97 | 467.40 K | $881.97 M |
| 07/08/2026 | $8.94 | $9.08 (1.57%) | $9.10 | $8.86 | 815.74 K | $882.94 M |
| 07/07/2026 | $8.95 | $8.93 (-0.22%) | $9.13 | $8.88 | 739.81 K | $868.36 M |
| 07/06/2026 | $8.86 | $8.95 (1.02%) | $8.97 | $8.86 | 536.51 K | $870.30 M |
| 07/02/2026 | $8.87 | $8.81 (-0.68%) | $8.92 | $8.75 | 804.34 K | $856.69 M |
| 07/01/2026 | $8.80 | $8.80 (0%) | $9.03 | $8.76 | 1.39 M | $855.72 M |
| 06/30/2026 | $8.84 | $8.76 (-0.9%) | $8.88 | $8.74 | 685.11 K | $851.83 M |
| 06/29/2026 | $8.76 | $8.81 (0.57%) | $8.90 | $8.73 | 705.00 K | $856.69 M |
| 06/26/2026 | $8.47 | $8.76 (3.42%) | $8.81 | $8.47 | 769.70 K | $851.83 M |
| 06/25/2026 | $8.53 | $8.50 (-0.35%) | $8.58 | $8.47 | 820.33 K | $826.54 M |
| 06/24/2026 | $8.35 | $8.44 (1.08%) | $8.53 | $8.32 | 1.31 M | $820.71 M |
| 06/23/2026 | $8.14 | $8.32 (2.21%) | $8.35 | $8.11 | 1.08 M | $809.04 M |
| 06/22/2026 | $8.32 | $8.21 (-1.32%) | $8.38 | $8.21 | 1.32 M | $798.34 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.
