Oxford Lane Capital Corp. - Closed End Fund (OXLC)

Historical Prices For Oxford Lane Capital Corp. - Closed End Fund (OXLC)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	15.09	15.25	15.05	15.22	569,910	15.22
12/02/2025	15.04	15.20	14.92	15.06	796,858	15.06
12/01/2025	14.99	15.10	14.71	15.04	1,272,813	15.04
11/28/2025	14.94	15.10	14.90	14.99	1,193,232	14.99
11/26/2025	14.25	14.84	14.25	14.80	983,010	14.80
11/25/2025	13.90	14.37	13.87	14.23	1,230,106	14.23
11/24/2025	13.21	13.97	13.19	13.94	1,868,876	13.94
11/21/2025	13.06	13.26	12.95	13.16	1,950,085	13.16
11/20/2025	13.11	13.40	13.04	13.05	1,784,319	13.05
11/19/2025	13.22	13.37	12.88	13.06	2,468,595	13.06
11/18/2025	13.65	13.70	13.22	13.26	2,439,209	13.26
11/17/2025	14.13	14.15	13.74	13.78	2,241,611	13.78
11/14/2025	14.41	14.50	14.15	14.16	1,644,000	14.16
11/13/2025	15.08	15.12	14.89	14.91	1,358,470	14.51
11/12/2025	15.21	15.28	15.12	15.15	970,582	14.74
11/11/2025	15.05	15.22	15.02	15.21	700,610	14.80
11/10/2025	15.23	15.32	14.95	15.05	846,215	14.65
11/07/2025	15.13	15.15	14.87	15.13	1,104,518	14.72
11/06/2025	15.31	15.38	15.12	15.12	842,425	14.71
11/05/2025	15.20	15.37	15.18	15.26	593,358	14.85
11/04/2025	15.24	15.34	15.05	15.21	1,107,436	14.80
11/03/2025	15.74	15.87	15.34	15.39	1,107,954	14.98
10/31/2025	15.44	15.64	15.26	15.57	1,234,536	15.15
10/30/2025	15.29	15.30	15.09	15.19	811,398	14.78
10/29/2025	15.43	15.53	15.16	15.24	878,500	14.83
10/28/2025	15.60	15.72	15.51	15.57	703,207	15.15
10/27/2025	15.51	15.69	15.48	15.60	940,949	15.18
10/24/2025	15.18	15.49	15.18	15.46	997,222	15.05
10/23/2025	14.85	15.15	14.85	15.12	750,050	14.71
10/22/2025	14.90	15.15	14.70	14.87	1,286,367	14.47
10/21/2025	14.54	15.00	14.49	14.92	1,657,346	14.52
10/20/2025	15.18	15.30	14.59	14.75	3,047,657	14.35
10/17/2025	14.90	15.37	14.83	15.24	1,911,809	14.83
10/16/2025	16.05	16.08	15.49	15.58	2,212,458	14.77
10/15/2025	16.45	16.54	15.94	16.02	2,222,387	15.19
10/14/2025	16.60	16.82	16.42	16.45	991,276	15.60
10/13/2025	16.46	16.80	16.46	16.66	792,912	15.80
10/10/2025	16.76	16.86	16.39	16.45	1,272,246	15.60
10/09/2025	16.83	16.87	16.65	16.74	685,541	15.87
10/08/2025	16.76	16.94	16.74	16.81	543,804	15.94
10/07/2025	16.72	16.77	16.55	16.76	923,851	15.89
10/06/2025	17.03	17.11	16.69	16.72	1,079,256	15.85
10/03/2025	17.24	17.30	17.02	17.03	603,096	16.15
10/02/2025	17.17	17.29	17.14	17.24	629,991	16.35
10/01/2025	16.90	17.33	16.88	17.16	1,148,666	16.27
9/30/2025	16.67	16.97	16.53	16.93	1,367,483	16.05
9/29/2025	16.93	16.93	16.45	16.68	1,923,276	15.82
9/26/2025	17.12	17.19	16.88	16.92	876,470	16.04
9/25/2025	17.20	17.33	17.08	17.12	732,648	16.23
9/24/2025	17.25	17.37	17.18	17.25	625,153	16.36
9/23/2025	17.16	17.33	17.15	17.27	806,641	16.38
9/22/2025	17.41	17.47	17.15	17.23	1,270,285	16.34
9/19/2025	17.39	17.48	17.36	17.48	914,272	16.57
9/18/2025	17.38	17.55	17.35	17.45	1,172,818	16.55
9/17/2025	17.37	17.46	17.30	17.43	954,809	16.53
9/16/2025	17.21	17.58	17.12	17.37	1,716,260	16.47
9/15/2025	17.76	17.89	17.70	17.73	1,633,102	16.38
9/12/2025	17.70	17.77	17.61	17.69	1,312,986	16.35
9/11/2025	17.60	17.79	17.55	17.72	1,024,322	16.38
9/10/2025	16.93	17.66	16.76	17.52	2,013,569	16.19
9/09/2025	17.71	17.73	16.95	16.99	3,632,201	15.70
9/08/2025	18.20	18.20	17.61	17.75	2,218,638	16.40
9/05/2025	3.67	3.68	3.60	3.64	4,953,541	16.82
9/04/2025	3.69	3.70	3.66	3.67	4,050,443	16.96