MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
OXLC — Oxford Lane Capital Corp.
NasdaqOxford Lane Capital Corp.
$9.00
-0.01(-0.11%)
- O
- 9.01
- H
- 9.03
- L
- 8.86
- V
- 989.22K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$9.00
Period Return-57.85%
Period High$24.90
Period Low$8.01
Avg Daily Volume1.29M
Total Trading Days365
OXLC — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $9.01 | $9.03 | $8.86 | $9.00 | $-0.01 | -0.11% | 989,220 | $8.96 | $8.86 $9.03 |
| Sep 30, 2026 | $9.06 | $9.09 | $8.99 | $9.01 | +$0.00 | +0.00% | 778,990 | $9.04 | $8.99 $9.09 |
| Sep 29, 2026 | $8.90 | $9.05 | $8.89 | $9.01 | +$0.10 | +1.12% | 950,363 | $8.97 | $8.89 $9.05 |
| Sep 28, 2026 | $8.93 | $9.01 | $8.86 | $8.91 | $-0.03 | -0.34% | 1,181,608 | $8.93 | $8.86 $9.01 |
| Sep 25, 2026 | $8.93 | $8.99 | $8.84 | $8.94 | $-0.02 | -0.22% | 880,892 | $8.92 | $8.84 $8.99 |
| Sep 24, 2026 | $8.77 | $9.01 | $8.73 | $8.96 | +$0.16 | +1.82% | 1,753,583 | $8.87 | $8.73 $9.01 |
| Sep 23, 2026 | $8.98 | $8.99 | $8.79 | $8.80 | $-0.19 | -2.11% | 1,086,284 | $8.87 | $8.79 $8.99 |
| Sep 22, 2026 | $9.04 | $9.12 | $8.98 | $8.99 | $-0.05 | -0.50% | 836,449 | $9.04 | $8.98 $9.12 |
| Sep 21, 2026 | $9.11 | $9.14 | $8.99 | $9.04 | $-0.06 | -0.61% | 589,121 | $9.05 | $8.99 $9.14 |
| Sep 18, 2026 | $9.12 | $9.14 | $9.04 | $9.09 | +$0.09 | +1.00% | 810,079 | $9.09 | $9.04 $9.14 |
| Sep 17, 2026 | $9.21 | $9.24 | $8.99 | $9.00 | $-0.17 | -1.85% | 898,419 | $9.12 | $8.99 $9.24 |
| Sep 16, 2026 | $9.13 | $9.20 | $9.05 | $9.17 | $-0.18 | -1.93% | 1,017,003 | $9.12 | $9.05 $9.20 |
| Sep 15, 2026 | $9.57 | $9.57 | $9.18 | $9.35 | $-0.19 | -1.99% | 1,878,547 | $9.36 | $9.18 $9.57 |
| Sep 14, 2026 | $9.56 | $9.58 | $9.47 | $9.54 | $-0.03 | -0.31% | 665,484 | $9.53 | $9.47 $9.58 |
| Sep 11, 2026 | $9.57 | $9.60 | $9.50 | $9.57 | +$0.03 | +0.31% | 500,829 | $9.54 | $9.50 $9.60 |
| Sep 10, 2026 | $9.65 | $9.65 | $9.53 | $9.54 | $-0.11 | -1.14% | 682,107 | $9.58 | $9.53 $9.65 |
| Sep 9, 2026 | $9.65 | $9.70 | $9.59 | $9.65 | +$0.04 | +0.42% | 578,012 | $9.64 | $9.59 $9.70 |
| Sep 8, 2026 | $9.75 | $9.78 | $9.60 | $9.61 | $-0.05 | -0.52% | 667,130 | $9.67 | $9.60 $9.78 |
| Sep 4, 2026 | $9.72 | $9.74 | $9.65 | $9.66 | +$0.00 | +0.00% | 416,647 | $9.69 | $9.65 $9.74 |
| Sep 3, 2026 | $9.80 | $9.84 | $9.55 | $9.66 | +$0.00 | +0.00% | 651,258 | $9.68 | $9.55 $9.84 |
| Sep 2, 2026 | $9.60 | $9.69 | $9.60 | $9.66 | +$0.07 | +0.73% | 328,513 | $9.66 | $9.60 $9.69 |
| Sep 1, 2026 | $9.59 | $9.71 | $9.56 | $9.59 | $-0.12 | -1.24% | 901,481 | $9.62 | $9.56 $9.71 |
| Aug 31, 2026 | $9.73 | $9.87 | $9.58 | $9.71 | +$0.00 | +0.00% | 1,746,851 | $9.72 | $9.58 $9.87 |
| Aug 28, 2026 | $9.70 | $9.80 | $9.65 | $9.71 | +$0.04 | +0.41% | 668,583 | $9.72 | $9.65 $9.80 |
| Aug 27, 2026 | $9.60 | $9.69 | $9.57 | $9.67 | +$0.15 | +1.58% | 508,937 | $9.65 | $9.57 $9.69 |
| Aug 26, 2026 | $9.52 | $9.65 | $9.51 | $9.52 | $-0.06 | -0.63% | 550,092 | $9.56 | $9.51 $9.65 |
| Aug 25, 2026 | $9.58 | $9.78 | $9.48 | $9.58 | +$0.05 | +0.52% | 470,874 | $9.57 | $9.48 $9.78 |
| Aug 24, 2026 | $9.29 | $9.55 | $9.25 | $9.53 | +$0.25 | +2.69% | 997,499 | $9.39 | $9.25 $9.55 |
| Aug 21, 2026 | $9.26 | $9.29 | $9.21 | $9.28 | +$0.02 | +0.22% | 460,760 | $9.26 | $9.21 $9.29 |
| Aug 20, 2026 | $9.25 | $9.29 | $9.19 | $9.26 | $-0.04 | -0.43% | 660,603 | $9.24 | $9.19 $9.29 |