MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
OXLCO — Oxford Lane Capital Corp. Preferred Stock Shares, 6.00% Series 2029
NasdaqOxford Lane Capital Corp. Preferred Stock Shares, 6.00% Series 2029
$23.66
+0.06(+0.25%)
- O
- 23.60
- H
- 23.66
- L
- 23.60
- V
- 539.42
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$23.66
Period Return+5.81%
Period High$24.98
Period Low$22.36
Avg Daily Volume3.0K
Total Trading Days365
OXLCO — Historical OHLCV Price & Volume Table
Apr 16, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $23.60 | $23.66 | $23.60 | $23.66 | +$0.06 | +0.25% | 539 | $23.65 | $23.60 $23.66 |
| Oct 6, 2026 | $23.64 | $23.64 | $23.60 | $23.60 | +$0.04 | +0.17% | 2,210 | $23.60 | $23.60 $23.64 |
| Oct 5, 2026 | $23.56 | $23.70 | $23.56 | $23.56 | +$0.06 | +0.26% | 1,340 | $23.57 | $23.56 $23.70 |
| Oct 2, 2026 | $23.64 | $23.70 | $23.50 | $23.50 | $-0.13 | -0.56% | 1,556 | $23.63 | $23.50 $23.70 |
| Oct 1, 2026 | $23.68 | $23.68 | $23.52 | $23.63 | $-0.04 | -0.18% | 1,185 | $23.62 | $23.52 $23.68 |
| Sep 30, 2026 | $23.67 | $23.68 | $23.51 | $23.68 | +$0.01 | +0.02% | 26,744 | $23.67 | $23.51 $23.68 |
| Sep 29, 2026 | $23.67 | $23.68 | $23.66 | $23.67 | +$0.07 | +0.28% | 4,002 | $23.67 | $23.66 $23.68 |
| Sep 28, 2026 | $23.61 | $23.61 | $23.60 | $23.61 | +$0.01 | +0.02% | 1,000 | $23.62 | $23.60 $23.61 |
| Sep 25, 2026 | $23.60 | $23.60 | $23.60 | $23.60 | $-0.06 | -0.25% | 539 | $23.60 | $23.60 $23.60 |
| Sep 24, 2026 | $23.57 | $23.66 | $23.57 | $23.66 | +$0.01 | +0.05% | 806 | $23.62 | $23.57 $23.66 |
| Sep 23, 2026 | $23.62 | $23.72 | $23.62 | $23.65 | $-0.10 | -0.42% | 1,631 | $23.66 | $23.62 $23.72 |
| Sep 22, 2026 | $23.71 | $23.75 | $23.71 | $23.75 | +$0.04 | +0.17% | 1,931 | $23.73 | $23.71 $23.75 |
| Sep 21, 2026 | $23.60 | $23.71 | $23.58 | $23.71 | +$0.15 | +0.64% | 683 | $23.61 | $23.58 $23.71 |
| Sep 18, 2026 | $23.62 | $23.62 | $23.56 | $23.56 | $-0.06 | -0.25% | 670 | $23.60 | $23.56 $23.62 |
| Sep 17, 2026 | $23.60 | $23.71 | $23.60 | $23.62 | $-0.05 | -0.21% | 2,616 | $23.66 | $23.60 $23.71 |
| Sep 16, 2026 | $23.75 | $23.75 | $23.67 | $23.67 | +$0.06 | +0.25% | 1,904 | $23.73 | $23.67 $23.75 |
| Sep 15, 2026 | $23.70 | $23.70 | $23.61 | $23.61 | $-0.09 | -0.38% | 2,075 | $23.65 | $23.61 $23.70 |
| Sep 14, 2026 | $23.75 | $23.75 | $23.68 | $23.70 | $-0.08 | -0.34% | 3,977 | $23.73 | $23.68 $23.75 |
| Sep 11, 2026 | $23.75 | $23.80 | $23.75 | $23.78 | +$0.02 | +0.09% | 7,160 | $23.79 | $23.75 $23.80 |
| Sep 10, 2026 | $23.90 | $23.90 | $23.76 | $23.76 | $-0.14 | -0.59% | 2,920 | $23.80 | $23.76 $23.90 |
| Sep 9, 2026 | $23.90 | $23.90 | $23.80 | $23.90 | +$0.02 | +0.08% | 28,805 | $23.89 | $23.80 $23.90 |
| Sep 8, 2026 | $23.88 | $23.88 | $23.88 | $23.88 | $-0.12 | -0.50% | 694 | $23.89 | $23.88 $23.88 |
| Sep 4, 2026 | $23.98 | $24.00 | $23.98 | $24.00 | +$0.05 | +0.21% | 1,394 | $23.98 | $23.98 $24.00 |
| Sep 3, 2026 | $23.96 | $23.96 | $23.95 | $23.95 | +$0.00 | +0.00% | 289 | $23.96 | $23.95 $23.96 |
| Sep 2, 2026 | $24.05 | $24.05 | $23.95 | $23.95 | $-0.07 | -0.29% | 467 | $23.97 | $23.95 $24.05 |
| Sep 1, 2026 | $24.05 | $24.05 | $23.91 | $24.02 | +$0.05 | +0.19% | 1,260 | $23.99 | $23.91 $24.05 |
| Aug 31, 2026 | $23.92 | $24.00 | $23.92 | $23.98 | +$0.06 | +0.23% | 5,652 | $23.94 | $23.92 $24.00 |
| Aug 28, 2026 | $23.99 | $23.99 | $23.92 | $23.92 | $-0.07 | -0.29% | 2,538 | $23.98 | $23.92 $23.99 |
| Aug 27, 2026 | $23.97 | $24.00 | $23.95 | $23.99 | $-0.01 | -0.04% | 3,152 | $23.97 | $23.95 $24.00 |
| Aug 26, 2026 | $24.03 | $24.03 | $24.00 | $24.00 | +$0.00 | +0.00% | 26,056 | $24.00 | $24.00 $24.03 |