NasdaqGS - Nasdaq Real Time Price USD

Oxford Lane Capital Corp. (OXLCN)

23.95
0.00
(0.00%)
At close: May 21 at 4:00:00 PM EDT
24.06
+0.11
+(0.46%)
After hours: May 21 at 4:04:11 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 21, 202523.9024.0123.9023.9523.954,700
May 20, 202523.9223.9223.8523.8523.85800
May 19, 202523.9524.0223.9523.9723.971,200
May 16, 2025 0.148 Dividend
May 16, 202524.0224.0223.9723.9723.972,000
May 15, 202524.0324.0324.0224.0223.88600
May 14, 202524.0024.0224.0024.0023.851,600
May 13, 202523.9524.0423.9124.0023.854,000
May 12, 202523.9124.0123.8024.0123.8610,300
May 9, 202523.9123.9123.9123.9123.76300
May 8, 202523.8423.8923.8423.8923.741,500
May 7, 202523.8923.8923.8123.8223.672,700
May 6, 202523.7723.8023.7723.8023.653,100
May 5, 202523.7623.8023.7623.8023.651,300
May 2, 202523.7423.7523.7323.7523.602,900
May 1, 202523.7423.7423.7023.7423.592,000
Apr 30, 202523.7323.7423.7223.7423.591,700
Apr 29, 202523.7423.7423.6223.7323.594,700
Apr 28, 202523.8823.8823.7223.7423.592,000
Apr 25, 202523.9023.9023.9023.9023.75-
Apr 24, 202523.9023.9023.9023.9023.75-
Apr 23, 202523.8923.9023.8923.9023.751,100
Apr 22, 202523.6923.7023.5223.7023.552,900
Apr 21, 202523.6223.6223.6223.6223.47-
Apr 17, 202523.6223.6223.6223.6223.47-
Apr 16, 2025 0.148 Dividend
Apr 16, 202523.4023.7823.4023.6223.473,500
Apr 15, 202523.8023.8223.6523.6723.385,700
Apr 14, 202523.7923.8023.7923.8023.512,900
Apr 11, 202523.6523.6723.6523.6723.371,000
Apr 10, 202523.5023.6623.5023.5023.215,600
Apr 9, 202523.8423.9023.6023.6423.357,500
Apr 8, 202523.8523.9523.8523.8523.552,800
Apr 7, 202523.8823.8823.8423.8623.572,100
Apr 4, 202523.9824.0323.9123.9923.705,800
Apr 3, 202523.9224.0323.9224.0223.722,000
Apr 2, 202523.9424.0323.9424.0323.733,200
Apr 1, 202523.9524.0623.9324.0623.761,500
Mar 31, 202523.9124.1123.9124.1123.815,800
Mar 28, 202523.9323.9323.9023.9023.602,100
Mar 27, 202523.9324.0423.9323.9623.667,700
Mar 26, 202523.9323.9323.9323.9323.63800
Mar 25, 202524.0124.0123.9823.9823.68600
Mar 24, 202523.9324.0523.9224.0523.751,800
Mar 21, 202523.9324.0423.9323.9723.671,700
Mar 20, 202523.9323.9523.9223.9523.65900
Mar 19, 202523.9324.0823.8823.9523.654,600
Mar 18, 202524.1124.1124.0924.0923.79800
Mar 17, 2025 0.148 Dividend
Mar 17, 202523.9424.1223.9324.1123.813,300
Mar 14, 202524.1524.1824.1024.1123.673,100
Mar 13, 202524.1224.1224.1224.1223.68-
Mar 12, 202524.1224.1224.1224.1223.68-
Mar 11, 202524.1224.1224.1224.1223.68600
Mar 10, 202524.1924.1924.1724.1723.722,400
Mar 7, 202524.2224.2224.1924.2023.752,400
Mar 6, 202524.1424.2324.1424.2323.784,100
Mar 5, 202524.2924.3524.1124.1123.673,300
Mar 4, 202524.1924.3024.0724.1823.741,700
Mar 3, 202524.2024.2024.0624.0723.631,700
Feb 28, 202524.2524.3024.2524.3023.853,100
Feb 27, 202524.2424.2424.2424.2423.79-
Feb 26, 202524.3424.3424.2424.2423.79900
Feb 25, 202524.3024.3024.3024.3023.85400
Feb 24, 202524.3524.3524.3524.3523.90-
Feb 21, 202524.3024.3524.2624.3523.902,100
Feb 20, 202524.3424.3524.3424.3523.90300
Feb 19, 202524.3024.3024.2524.2523.804,000
Feb 18, 202524.3024.3424.2524.3223.872,500
Feb 14, 2025 0.148 Dividend
Feb 14, 202524.3324.3924.3324.3923.94600
Feb 13, 202524.3924.3924.3924.3923.80-
Feb 12, 202524.3924.3924.3924.3923.802,600
Feb 11, 202524.3624.3924.3624.3923.801,300
Feb 10, 202524.3824.4224.3824.4223.82800
Feb 7, 202524.4124.4124.4124.4123.81600
Feb 6, 202524.3524.3524.3524.3523.76-
Feb 5, 202524.3524.3924.3524.3523.764,100
Feb 4, 202524.3724.3824.3324.3323.742,400
Feb 3, 202524.3324.3824.3324.3823.791,100
Jan 31, 202524.3824.4924.3524.4923.891,800
Jan 30, 202524.3524.3524.3524.3523.76500
Jan 29, 202524.3824.3824.3624.3623.772,600
Jan 28, 202524.3624.3724.3124.3123.7210,000
Jan 27, 202524.3624.3624.3124.3123.71900
Jan 24, 202524.3624.3824.3624.3723.78600
Jan 23, 202524.3524.3824.3424.3723.784,100
Jan 22, 202524.1224.3824.1224.3823.79500
Jan 21, 202523.9924.2023.9924.2023.611,200
Jan 17, 2025 0.148 Dividend
Jan 17, 202524.3824.3824.3824.3823.79-
Jan 16, 202524.2324.3824.1924.3823.643,800
Jan 15, 202524.1924.1924.1824.1823.45500
Jan 14, 202524.1824.3024.1824.3023.56800
Jan 13, 202524.3524.3724.0524.3223.582,400
Jan 10, 202524.2024.3824.2024.2723.5411,000
Jan 8, 202524.0624.0624.0624.0623.33300
Jan 7, 202524.1724.3524.0924.1523.423,500
Jan 6, 202524.2724.2724.2024.2023.47900
Jan 3, 202524.2724.2724.1924.2023.471,000
Jan 2, 202524.2424.2524.1324.1923.461,300
Dec 31, 202424.0724.2724.0724.2723.531,000
Dec 30, 202424.0824.1324.0824.1323.40800
Dec 27, 202424.1324.2524.1224.2523.513,200
Dec 26, 202424.1024.1424.1024.1223.393,200
Dec 24, 202424.0024.0124.0024.0123.28600
Dec 23, 202424.1524.1524.0024.0723.342,500
Dec 20, 202423.9024.0423.9024.0223.293,200
Dec 19, 202423.7123.9623.7123.9523.228,400
Dec 18, 202424.1624.1623.7123.7122.9919,900
Dec 17, 2024 0.148 Dividend
Dec 17, 202424.1624.2324.1024.1923.461,400
Dec 16, 202424.1524.2524.1524.2523.372,700
Dec 13, 202424.1524.2224.1124.1123.244,100
Dec 12, 202424.0424.3524.0024.1023.232,500
Dec 11, 202424.1824.4223.9923.9923.1215,800
Dec 10, 202424.4224.4224.2024.4023.522,400
Dec 9, 202424.3024.3024.2524.2923.411,900
Dec 6, 202424.1024.2524.1024.2523.374,600
Dec 5, 202424.1024.2124.0524.0523.181,800
Dec 4, 202424.1324.1324.0524.0523.181,300
Dec 3, 202424.0824.0824.0524.0523.18500
Dec 2, 202423.9624.1923.9624.1523.275,200
Nov 29, 202423.9424.0123.9424.0123.141,400
Nov 27, 202424.0024.0524.0024.0523.18500
Nov 26, 202424.1324.2523.9324.2223.343,100
Nov 25, 202423.8823.8823.8623.8623.002,300
Nov 22, 202424.0324.1723.6923.8122.9514,700
Nov 21, 202424.2824.2824.0024.0023.1310,300
Nov 20, 202424.3024.3024.3024.3023.42400
Nov 19, 202424.3224.3224.3224.3223.44300
Nov 18, 202424.3324.3524.2824.3023.421,200
Nov 15, 2024 0.148 Dividend
Nov 15, 202424.3424.4024.3424.4023.52500
Nov 14, 202424.4324.4324.4324.4323.401,800
Nov 13, 202424.3424.4624.3424.4623.43800
Nov 12, 202424.1524.3324.1524.3323.312,500
Nov 11, 202424.3524.3524.1524.3523.337,900
Nov 8, 202424.2224.3524.2224.3423.321,600
Nov 7, 202424.1224.3024.1024.2223.202,600
Nov 6, 202424.1524.1524.1424.1423.12800
Nov 5, 202424.2524.2624.1424.1423.121,800
Nov 4, 202424.2524.2524.2224.2223.201,400
Nov 1, 202424.2324.2724.2324.2623.24900
Oct 31, 202424.1024.1524.1024.1223.111,700
Oct 30, 202424.0624.1924.0524.1923.171,500
Oct 29, 202424.2524.2524.0124.0523.049,500
Oct 28, 202424.3024.3524.2524.2523.231,000
Oct 25, 202424.2724.2724.2724.2723.25700
Oct 24, 202424.1824.2124.1724.2123.193,300
Oct 23, 202424.1724.2724.1724.2723.251,100
Oct 22, 202424.0724.1524.0724.1523.131,700
Oct 21, 202424.2324.2324.0124.0923.082,200
Oct 18, 202424.2624.2624.2624.2623.24300
Oct 17, 2024 0.148 Dividend
Oct 17, 202424.1324.2324.1324.2323.211,400
Oct 16, 202424.4624.5024.1224.4223.259,400
Oct 15, 202424.4424.4424.4124.4123.241,300
Oct 14, 202424.4024.4524.4024.4123.242,000
Oct 11, 202424.4524.4524.0324.3523.181,200
Oct 10, 202424.2524.3024.2524.3023.141,000
Oct 9, 202424.2224.4224.2224.3323.172,600
Oct 8, 202424.2424.2424.1024.1022.954,200
Oct 7, 202424.3524.3524.1524.1522.995,100
Oct 4, 202424.4624.4624.2024.3123.151,800
Oct 3, 202424.4024.4424.3824.3823.212,300
Oct 2, 202424.3024.3024.3024.3023.14300
Oct 1, 202424.3024.3024.3024.3023.14600
Sep 30, 202424.2324.3524.2324.2823.123,700
Sep 27, 202424.1724.2224.1724.2223.06800
Sep 26, 202424.1324.2024.1324.2023.042,000
Sep 25, 202424.4224.4224.1024.1022.955,300
Sep 24, 202424.4424.4424.3424.3423.17600
Sep 23, 202424.3024.3024.3024.3023.141,100
Sep 20, 202424.4224.4224.2624.3423.181,600
Sep 19, 202424.3524.4224.2524.4223.252,700
Sep 18, 202424.2024.3524.2024.3323.176,600
Sep 17, 202424.3424.3424.2224.2223.061,700
Sep 16, 2024 0.148 Dividend
Sep 16, 202424.4024.4024.3824.3823.212,900
Sep 13, 202424.3624.3624.3624.3623.051,700
Sep 12, 202424.3624.3624.1924.1922.89500
Sep 11, 202424.2424.2724.2224.2722.972,500
Sep 10, 202424.2324.2524.2324.2522.951,400
Sep 9, 202424.1424.1424.1424.1422.84400
Sep 6, 202424.0824.2124.0524.2122.913,400
Sep 5, 202424.0924.1824.0924.1422.851,100
Sep 4, 202423.9224.0023.9223.9822.691,900
Sep 3, 202424.2124.2123.9223.9222.641,300
Aug 30, 202424.0024.3124.0024.0622.773,000
Aug 29, 202424.0924.1024.0024.1022.811,900
Aug 28, 202423.9024.0923.8024.0922.806,900
Aug 27, 202424.1524.1523.9623.9622.675,200
Aug 26, 202424.0524.0824.0524.0822.791,900
Aug 23, 202424.0124.0124.0124.0122.72900
Aug 22, 202423.9523.9923.8923.9022.626,800
Aug 21, 202424.0024.0023.9924.0022.712,300
Aug 20, 202424.0524.0623.9923.9922.707,100
Aug 19, 202424.2524.2824.0524.0522.763,000
Aug 16, 2024 0.148 Dividend
Aug 16, 202424.0024.1324.0024.0622.773,000
Aug 15, 202424.2224.2224.2224.2222.78500
Aug 14, 202424.2924.3024.2524.2522.811,700
Aug 13, 202424.3324.3424.3224.3422.891,000
Aug 12, 202424.2024.3324.2024.3022.862,500
Aug 9, 202424.3224.3224.1424.1722.731,600
Aug 8, 202424.2524.3024.2524.3022.861,100
Aug 7, 202424.1924.3224.1924.3222.871,900
Aug 6, 202424.1524.3224.1524.3222.875,000
Aug 5, 202424.1724.1724.1024.1722.733,800
Aug 2, 202424.2024.2024.1524.1922.754,100
Aug 1, 202424.1924.1924.1824.1922.761,800
Jul 31, 202424.1824.1824.0524.1722.732,900
Jul 30, 202424.1224.1524.0524.0722.642,800
Jul 29, 202424.1924.1924.0224.0522.6211,900
Jul 26, 202424.1924.2024.1724.2022.766,500
Jul 25, 202424.1424.2024.1424.1522.712,300
Jul 24, 202424.0224.0824.0224.0822.652,400
Jul 23, 202424.0724.0724.0024.0022.571,100
Jul 22, 202424.0424.0923.9723.9822.5516,500
Jul 19, 202424.0124.0124.0124.0122.58500
Jul 18, 202424.0024.0524.0024.0522.62600
Jul 17, 2024 0.148 Dividend
Jul 17, 202423.8624.0523.8624.0522.621,700
Jul 16, 202424.0124.0224.0124.0222.45600
Jul 15, 202424.0024.0124.0024.0122.45700
Jul 12, 202423.9924.0123.9224.0122.452,100
Jul 11, 202423.9424.0023.9423.9922.425,900
Jul 10, 202423.9824.0023.8623.8822.325,700
Jul 9, 202424.1024.1023.9223.9422.387,500
Jul 8, 202424.1024.2024.0024.1022.533,900
Jul 5, 202424.1024.1324.0924.1322.561,300
Jul 3, 202424.1024.1924.1024.1322.566,300
Jul 2, 202424.0524.1023.8924.1022.5321,700
Jul 1, 202423.8524.0023.8123.8222.277,300
Jun 28, 202423.8124.0923.8124.0322.474,100
Jun 27, 202424.0024.0123.8123.8722.316,700
Jun 26, 202424.0324.1524.0224.1022.531,800
Jun 25, 202424.0024.1323.9824.0222.452,100
Jun 24, 202423.8424.0023.8024.0022.442,700
Jun 21, 202423.8523.8823.8023.8122.261,900
Jun 20, 202423.9223.9423.7023.7922.247,000
Jun 18, 202423.9423.9423.8023.9422.383,000
Jun 17, 202423.9523.9923.9223.9222.362,800
Jun 14, 2024 0.148 Dividend
Jun 14, 202423.8524.1323.8524.1322.56800
Jun 13, 202424.1424.1524.1424.1522.441,000
Jun 12, 202424.1424.1424.0424.1022.394,200
Jun 11, 202424.1124.2024.1124.1122.402,300
Jun 10, 202424.0924.0924.0824.0922.382,800
Jun 7, 202424.1124.1124.0624.0622.351,300
Jun 6, 202424.0424.1124.0424.1122.40800
Jun 5, 202423.8423.9723.8423.9722.275,200
Jun 4, 202423.9123.9123.8023.8222.131,500
Jun 3, 202423.9223.9723.9123.9122.211,800
May 31, 202423.9723.9723.8023.8022.112,400
May 30, 202423.9623.9723.9423.9422.251,700
May 29, 202423.9023.9723.9023.9522.251,300
May 28, 202423.8523.9523.8323.9522.252,700
May 24, 202423.8123.8123.8123.8122.12600
May 23, 202423.8323.8323.8323.8322.13300
May 22, 202423.8323.8323.8323.8322.13700

Related Tickers

SCE-PG SCE Trust II TR PFD SECS 5.1%
17.00
-0.12%
 
SCE-PL SCE Trust VI 5% TR PREF SECS
16.66
+0.36%
 
ECCC Eagle Point Credit Company Inc.
22.18
+0.27%
 
SCE-PK SCE Trust V PFD SEC
22.75
-0.66%
 
NHS Neuberger Berman High Yield Strategies Fund Inc.
7.41
-1.07%
 
HYI Western Asset High Yield Defined Opportunity Fund Inc.
11.78
-0.42%
 
PFX PhenixFIN Corporation
50.00
+1.01%
 
PSBD Palmer Square Capital BDC Inc.
13.84
-0.93%
 
GLV Clough Global Dividend and Income Fund
5.48
-0.18%
 
CUBA The Herzfeld Caribbean Basin Fund Inc.
2.7400
+2.62%