Oxford Lane Capital Corp (OXLCP) Historical Stock Data

24.22 ↓0.01 (-0.04%)

As of Market Close on May 18th, 2022.

Historical Data

In the past 30 trading days, OXLCP is down -0.10% a day on average. There have been 13 days where Oxford Lane Capital Corp closed green and 17 days where OXLCP closed red.

Date	Open	Close	Change	Low	High	Volume
2022-05-18	24.23	24.22	↓$0.01 (-0.02%)	24.22	24.35	2.13K
2022-05-17	24.42	24.23	↓$0.19 (-0.79%)	24.23	24.42	2.45K
2022-05-16	24.20	24.47	↑$0.27 (1.11%)	24.20	24.47	620
2022-05-13	24.26	24.29	↑$0.03 (0.12%)	24.25	24.42	4.46K
2022-05-12	24.55	24.25	↓$0.30 (-1.22%)	24.25	24.61	8.42K
2022-05-11	24.58	24.58	↑$0.00 (0.00%)	24.53	24.58	506
2022-05-10	24.60	24.55	↓$0.05 (-0.20%)	24.55	24.60	1.75K
2022-05-09	24.35	24.54	↑$0.19 (0.78%)	24.35	24.62	12.18K
2022-05-06	24.60	24.40	↓$0.20 (-0.81%)	24.40	24.60	3.73K
2022-05-05	24.57	24.59	↑$0.02 (0.08%)	24.55	24.59	1.59K
2022-05-04	24.66	24.64	↓$0.02 (-0.08%)	24.36	24.70	9.86K
2022-05-03	24.40	24.70	↑$0.30 (1.23%)	24.40	24.75	5.47K
2022-05-02	24.90	24.37	↓$0.53 (-2.11%)	24.37	24.90	9.43K
2022-04-29	24.83	24.75	↓$0.07 (-0.30%)	24.60	24.88	5.51K
2022-04-28	24.85	24.65	↓$0.20 (-0.80%)	24.50	24.85	5.03K
2022-04-27	24.70	24.83	↑$0.13 (0.53%)	24.67	25.00	3.81K
2022-04-26	24.80	24.57	↓$0.23 (-0.95%)	24.53	24.87	8.65K
2022-04-25	24.85	24.80	↓$0.05 (-0.20%)	24.80	24.93	2.50K
2022-04-22	24.97	24.83	↓$0.14 (-0.54%)	24.83	24.97	3.01K
2022-04-21	24.86	24.85	↓$0.00 (-0.02%)	24.85	24.86	1.87K
2022-04-20	24.97	24.90	↓$0.07 (-0.27%)	24.90	24.97	879
2022-04-19	24.80	24.90	↑$0.10 (0.41%)	24.80	24.98	7.91K
2022-04-18	24.65	24.80	↑$0.15 (0.61%)	24.65	24.81	7.37K
2022-04-14	24.85	24.78	↓$0.08 (-0.30%)	24.68	24.97	2.94K
2022-04-13	24.85	24.94	↑$0.09 (0.36%)	24.85	24.94	10.54K
2022-04-12	24.88	25.00	↑$0.13 (0.50%)	24.82	25.00	8.24K
2022-04-11	24.84	24.82	↓$0.02 (-0.07%)	24.82	24.84	4.05K
2022-04-08	24.81	24.87	↑$0.06 (0.24%)	24.81	24.87	2.27K
2022-04-07	24.85	24.75	↓$0.10 (-0.40%)	24.75	24.85	3.69K
2022-04-06	24.81	24.84	↑$0.03 (0.12%)	24.81	24.88	0.99K