NASDAQ:OXLC | Historical Stock Price | Oxford Lane Capital Corp.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2011-01-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$8.02$16.38$33.47$68.37$139.69$285.402011-01-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$76.95$98.919,920——
2012-12-28$74.05$95.187,640——
2012-12-27$76.50$98.333,060——
2012-12-26$77.00$98.974,820——
2012-12-24$77.50$99.61100——
2012-12-21$78.45$100.83820——
2012-12-20$78.40$100.772,280——
2012-12-19$78.45$100.831,200——
2012-12-18$78.50$100.901,680——
2012-12-17$77.85$100.061,980——
2012-12-14$77.20$99.233,040——
2012-12-13$78.95$101.484,440——
2012-12-12$81.45$101.163,020——
2012-12-11$81.15$100.782,300——
2012-12-10$79.55$98.801,700——
2012-12-07$79.60$98.863,540——
2012-12-06$79.70$98.98980——
2012-12-05$79.25$98.42800——
2012-12-04$80.50$99.981,600——
2012-12-03$81.25$100.913,140——
2012-11-30$80.45$99.911,000——
2012-11-29$80.30$99.732,900——
2012-11-28$79.85$99.172,420——
2012-11-27$79.30$98.492,460——
2012-11-26$78.70$97.743,920——
2012-11-23$78.95$98.05640——
2012-11-21$78.55$97.551,200——
2012-11-20$78.80$97.862,980——
2012-11-19$77.95$96.813,560——
2012-11-16$78.25$97.184,820——
2012-11-15$76.45$94.957,040——
2012-11-14$80.05$99.4210,520——
2012-11-13$82.45$102.401,780——
2012-11-12$82.10$101.963,200——
2012-11-09$82.45$102.403,520——
2012-11-08$80.95$100.532,520——
2012-11-07$81.60$101.345,960——
2012-11-06$82.30$102.215,520——
2012-11-05$80.80$100.353,080——
2012-11-02$79.95$99.29920——
2012-11-01$79.75$99.041,480——
2012-10-31$78.90$97.991,720——
2012-10-26$78.60$97.623,100——
2012-10-25$78.75$97.801,040——
2012-10-24$79.40$98.612,080——
2012-10-23$79.05$98.182,840——
2012-10-22$79.85$99.174,160——
2012-10-19$79.50$98.731,260——
2012-10-18$78.85$97.933,560——
2012-10-17$79.90$99.231,460——
2012-10-16$80.00$99.363,240——
2012-10-15$79.10$98.244,500——
2012-10-12$79.70$98.981,360——
2012-10-11$79.55$98.801,900——
2012-10-10$78.95$98.051,920——
2012-10-09$78.80$97.862,600——
2012-10-08$78.75$97.801,900——
2012-10-05$78.35$97.311,720——
2012-10-04$79.20$98.361,400——
2012-10-03$78.45$97.432,060——
2012-10-02$79.25$98.422,360——
2012-10-01$78.00$96.871,640——
2012-09-28$76.50$95.016,340——
2012-09-27$77.85$96.68700——
2012-09-26$78.40$97.372,720——
2012-09-25$77.80$96.624,540——
2012-09-24$77.80$96.622,320——
2012-09-21$77.35$96.067,560——
2012-09-20$75.30$93.525,320——
2012-09-19$77.50$96.254,100——
2012-09-18$78.60$97.623,160——
2012-09-17$79.70$98.983,800——
2012-09-14$80.40$99.852,240——
2012-09-13$80.00$99.364,960——
2012-09-12$80.95$100.537,000——
2012-09-11$82.95$99.605,500——
2012-09-10$82.00$98.469,080——
2012-09-07$81.80$98.229,500——
2012-09-06$80.95$97.207,140——
2012-09-05$80.00$96.066,640——
2012-09-04$78.70$94.504,660——
2012-08-31$78.00$93.661,960——
2012-08-30$76.85$92.281,860——
2012-08-29$77.35$92.883,420——
2012-08-28$76.50$91.864,980——
2012-08-27$75.70$90.904,000——
2012-08-24$74.65$89.644,880——
2012-08-23$75.10$90.183,140——
2012-08-22$75.05$90.122,260——
2012-08-21$74.80$89.823,040——
2012-08-20$74.35$89.285,060——
2012-08-17$74.50$89.461,600——
2012-08-16$73.50$88.263,200——
2012-08-15$73.30$88.023,040——
2012-08-14$74.00$88.86860——
2012-08-13$74.25$89.162,900——
2012-08-10$74.40$89.342,160——
2012-08-09$74.45$89.403,020——
2012-08-08$73.70$88.502,020——
2012-08-07$73.00$87.664,760——
2012-08-06$73.00$87.663,480——
2012-08-03$73.50$88.263,740——
2012-08-02$72.40$86.942,280——
2012-08-01$73.05$87.722,620——
2012-07-31$73.50$88.263,340——
2012-07-30$72.60$87.185,560——
2012-07-27$74.00$88.863,040——
2012-07-26$73.70$88.501,580——
2012-07-25$72.35$86.88700——
2012-07-24$72.30$86.821,800——
2012-07-23$73.65$88.442,080——
2012-07-20$73.50$88.261,440——
2012-07-19$73.55$88.324,540——
2012-07-18$72.45$87.001,840——
2012-07-17$72.50$87.062,860——
2012-07-16$72.05$86.525,660——
2012-07-13$72.00$86.462,040——
2012-07-12$71.75$86.152,920——
2012-07-11$72.00$86.46420——
2012-07-10$71.75$86.152,600——
2012-07-09$71.60$85.973,260——
2012-07-06$71.35$85.67740——
2012-07-05$71.00$85.25720——
2012-07-03$70.95$85.1980——
2012-07-02$70.50$84.651,560——
2012-06-29$70.60$84.775,740——
2012-06-28$70.80$85.01800——
2012-06-27$70.95$85.19940——
2012-06-26$70.70$84.893,460——
2012-06-25$70.50$84.651,380——
2012-06-22$70.00$84.052,900——
2012-06-21$69.60$83.571,260——
2012-06-20$69.85$83.872,020——
2012-06-19$70.05$84.113,400——
2012-06-18$69.60$83.571,300——
2012-06-15$70.00$84.055,180——
2012-06-14$69.75$83.751,300——
2012-06-13$69.35$83.277,000——
2012-06-12$71.30$82.314,400——
2012-06-11$72.15$83.291,260——
2012-06-08$71.45$82.49860——
2012-06-07$71.05$82.024,080——
2012-06-06$72.85$84.103,360——
2012-06-05$71.25$82.253,720——
2012-06-04$72.90$84.163,880——
2012-06-01$69.00$79.662,220——
2012-05-31$69.90$80.702,040——
2012-05-30$69.85$80.642,900——
2012-05-29$69.65$80.414,540——
2012-05-25$68.20$78.731,620——
2012-05-24$68.95$79.601,300——
2012-05-23$69.00$79.662,180——
2012-05-22$69.25$79.953,020——
2012-05-21$68.00$78.501,680——
2012-05-18$68.00$78.503,200——
2012-05-17$68.55$79.143,660——
2012-05-16$68.30$78.851,480——
2012-05-15$68.80$79.435,220——
2012-05-14$69.55$80.292,800——
2012-05-11$69.70$80.471,440——
2012-05-10$69.90$80.704,400——
2012-05-09$68.65$79.252,900——
2012-05-08$68.40$78.96760——
2012-05-07$68.85$79.482,660——
2012-05-04$68.75$79.37420——
2012-05-03$69.00$79.662,640——
2012-05-02$68.55$79.143,200——
2012-05-01$69.00$79.663,600——
2012-04-30$69.00$79.662,380——
2012-04-27$69.00$79.663,600——
2012-04-26$69.00$79.661,660——
2012-04-25$69.50$80.23720——
2012-04-24$69.50$80.231,560——
2012-04-23$68.75$79.371,000——
2012-04-20$69.00$79.661,640——
2012-04-19$68.85$79.48320——
2012-04-18$68.80$79.431,940——
2012-04-17$69.80$80.58380——
2012-04-16$68.80$79.432,440——
2012-04-13$69.85$80.64640——
2012-04-12$70.00$80.812,340——
2012-04-11$69.25$79.951,280——
2012-04-10$68.75$79.37420——
2012-04-09$69.25$79.954,060——
2012-04-05$72.60$83.819,100——
2012-04-04$73.25$84.568,200——
2012-04-03$74.00$85.438,500——
2012-04-02$75.00$86.582,080——
2012-03-30$73.00$84.281,780——
2012-03-29$73.50$84.858,540——
2012-03-28$76.25$88.03820——
2012-03-27$79.50$91.782,280——
2012-03-26$76.65$88.49300——
2012-03-23$77.50$89.47780——
2012-03-22$78.50$90.621,080——
2012-03-21$80.20$92.59380——
2012-03-20$80.00$92.361,040——
2012-03-19$80.45$92.883,000——
2012-03-16$79.45$91.722,600——
2012-03-15$77.30$89.241,380——
2012-03-14$78.75$90.913,520——
2012-03-13$80.50$89.762,420——
2012-03-12$79.55$88.701,180——
2012-03-09$81.10$90.43580——
2012-03-08$81.25$90.591,820——
2012-03-07$80.85$90.15440——
2012-03-06$82.00$91.431,420——
2012-03-05$80.00$89.201,220——
2012-03-02$77.90$86.862,920——
2012-03-01$79.55$88.701,060——
2012-02-29$80.00$89.201,200——
2012-02-28$78.90$87.971,680——
2012-02-27$78.85$87.921,260——
2012-02-24$78.75$87.811,540——
2012-02-23$78.75$87.811,120——
2012-02-22$78.70$87.752,040——
2012-02-21$78.75$87.812,420——
2012-02-17$79.00$88.094,800——
2012-02-16$78.25$87.253,980——
2012-02-15$78.45$87.471,820——
2012-02-14$78.65$87.702,740——
2012-02-13$78.40$87.42960——
2012-02-10$78.40$87.421,260——
2012-02-09$78.45$87.471,020——
2012-02-08$78.20$87.193,000——
2012-02-07$77.80$86.75720——
2012-02-06$77.75$86.691,020——
2012-02-03$77.40$86.301,260——
2012-02-02$77.50$86.412,140——
2012-02-01$76.00$84.741,560——
2012-01-31$76.95$85.801,320——
2012-01-30$76.35$85.133,740——
2012-01-27$75.00$83.633,200——
2012-01-26$73.75$82.231,320——
2012-01-25$73.05$81.45380——
2012-01-24$73.45$81.901,340——
2012-01-23$73.50$81.95400——
2012-01-20$72.05$80.34940——
2012-01-19$72.50$80.841,300——
2012-01-18$75.50$84.181,180——
2012-01-17$74.45$83.01620——
2012-01-13$74.20$82.731,420——
2012-01-12$73.75$82.234,240——
2012-01-11$72.95$81.345,640——
2012-01-10$71.75$80.0025,460——
2012-01-09$70.00$78.052,600——
2012-01-06$69.25$77.212,860——
2012-01-05$67.80$75.60520——
2012-01-04$68.50$76.382,280——
2012-01-03$68.00$75.821,580——