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

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

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2025	16.90	17.33	16.88	17.16	1,148,666	17.16
9/30/2025	16.67	16.97	16.53	16.93	1,367,483	16.93
9/29/2025	16.93	16.93	16.45	16.68	1,923,276	16.68
9/26/2025	17.12	17.19	16.88	16.92	876,470	16.92
9/25/2025	17.20	17.33	17.08	17.12	732,648	17.12
9/24/2025	17.25	17.37	17.18	17.25	625,153	17.25
9/23/2025	17.16	17.33	17.15	17.27	806,641	17.27
9/22/2025	17.41	17.47	17.15	17.23	1,270,285	17.23
9/19/2025	17.39	17.48	17.36	17.48	914,272	17.48
9/18/2025	17.38	17.55	17.35	17.45	1,172,818	17.45
9/17/2025	17.37	17.46	17.30	17.43	954,809	17.43
9/16/2025	17.21	17.58	17.12	17.37	1,716,260	17.37
9/15/2025	17.76	17.89	17.70	17.73	1,633,102	17.28
9/12/2025	17.70	17.77	17.61	17.69	1,312,986	17.24
9/11/2025	17.60	17.79	17.55	17.72	1,024,322	17.27
9/10/2025	16.93	17.66	16.76	17.52	2,013,569	17.08
9/09/2025	17.71	17.73	16.95	16.99	3,632,201	16.56
9/08/2025	18.20	18.20	17.61	17.75	2,218,638	17.30
9/05/2025	3.67	3.68	3.60	3.64	4,953,541	17.74
9/04/2025	3.69	3.70	3.66	3.67	4,046,253	17.88
9/03/2025	3.71	3.71	3.67	3.69	6,434,041	17.98
9/02/2025	3.69	3.72	3.66	3.69	6,644,541	17.98
8/29/2025	3.77	3.81	3.73	3.75	7,371,290	18.27
8/28/2025	3.67	3.76	3.67	3.75	3,917,402	18.27
8/27/2025	3.70	3.72	3.66	3.66	2,159,833	17.84
8/26/2025	3.64	3.71	3.64	3.69	5,584,233	17.98
8/25/2025	3.56	3.64	3.55	3.63	3,845,487	17.69
8/22/2025	3.47	3.58	3.47	3.57	5,065,780	17.40
8/21/2025	3.41	3.47	3.39	3.47	3,023,436	16.91
8/20/2025	3.42	3.44	3.38	3.42	2,901,139	16.67
8/19/2025	3.41	3.44	3.38	3.43	4,387,293	16.71
8/18/2025	3.41	3.45	3.38	3.42	4,438,600	16.67
8/15/2025	3.40	3.42	3.38	3.42	4,761,223	16.67
8/14/2025	3.53	3.53	3.46	3.47	6,070,949	16.47
8/13/2025	3.57	3.59	3.49	3.53	8,228,824	16.76
8/12/2025	3.47	3.56	3.46	3.54	8,284,042	16.80
8/11/2025	3.38	3.46	3.36	3.44	7,840,551	16.33
8/08/2025	3.28	3.35	3.25	3.32	9,570,896	15.76
8/07/2025	3.34	3.34	3.18	3.24	18,601,016	15.38
8/06/2025	3.41	3.43	3.33	3.36	10,284,077	15.95
8/05/2025	3.47	3.49	3.41	3.44	5,190,595	16.33
8/04/2025	3.48	3.51	3.44	3.45	5,801,324	16.38
8/01/2025	3.52	3.53	3.45	3.47	6,641,732	16.47
7/31/2025	3.64	3.66	3.55	3.56	6,397,389	16.90
7/30/2025	3.69	3.70	3.62	3.62	5,419,650	17.18
7/29/2025	3.71	3.72	3.65	3.71	5,184,226	17.61
7/28/2025	3.61	3.72	3.60	3.70	9,019,560	17.56
7/25/2025	3.50	3.65	3.50	3.62	8,642,923	17.18
7/24/2025	3.51	3.59	3.27	3.49	46,218,622	16.57
7/23/2025	3.74	3.85	3.62	3.62	42,379,461	17.18
7/22/2025	3.85	3.98	3.85	3.98	5,217,745	18.89
7/21/2025	3.98	3.98	3.81	3.87	16,921,879	18.37
7/18/2025	4.05	4.06	3.96	3.97	8,702,551	18.84
7/17/2025	4.06	4.07	4.00	4.05	4,758,593	19.22
7/16/2025	4.16	4.17	4.12	4.15	5,157,137	17.56
7/15/2025	4.18	4.18	4.13	4.16	3,981,081	17.61
7/14/2025	4.13	4.18	4.12	4.16	4,681,739	17.61
7/11/2025	4.15	4.16	4.11	4.12	3,584,825	17.44
7/10/2025	4.15	4.20	4.14	4.16	2,737,950	17.61
7/09/2025	4.16	4.20	4.14	4.14	3,184,939	17.52
7/08/2025	4.16	4.17	4.13	4.16	2,692,926	17.61
7/07/2025	4.20	4.21	4.13	4.16	4,509,992	17.61
7/03/2025	4.20	4.23	4.19	4.21	3,272,875	17.82
7/02/2025	4.21	4.22	4.19	4.19	4,731,542	17.73