5 DAY PERFORMANCE
-7.86%
1 MONTH PERFORMANCE
-5.49%
3 MONTH PERFORMANCE
-17.09%
6 MONTH PERFORMANCE
-24.03%
YEAR-TO-DATE PERFORMANCE
-42.35%
1 YEAR PERFORMANCE
-47.90%
Oxford Lane Capital Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $9.15 | $9.22 (0.77%) | $9.24 | $9.15 | 70.84 K | |
| 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 |
| 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 |
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.
