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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$27.05$148.17177,920——
2020-12-30$26.05$142.69201,260——
2020-12-29$26.10$142.96234,560——
2020-12-28$26.85$147.07195,960——
2020-12-24$26.00$142.41213,580——
2020-12-23$26.30$144.06249,020——
2020-12-22$26.55$145.43169,640——
2020-12-21$26.65$145.97212,680——
2020-12-18$26.65$145.97173,820——
2020-12-17$26.75$146.52376,540——
2020-12-16$27.95$153.09129,080——
2020-12-15$28.25$154.74211,020——
2020-12-14$28.95$156.71349,940——
2020-12-11$29.00$156.98143,280——
2020-12-10$29.05$157.25189,520——
2020-12-09$28.75$155.63190,640——
2020-12-08$29.35$158.88171,520——
2020-12-07$29.35$158.88185,960——
2020-12-04$29.30$158.60439,600——
2020-12-03$30.10$162.94345,400——
2020-12-02$28.65$155.09367,420——
2020-12-01$26.45$143.18313,780——
2020-11-30$25.10$135.87194,820——
2020-11-27$25.15$136.14127,580——
2020-11-25$25.10$135.87144,440——
2020-11-24$25.05$135.60453,260——
2020-11-23$24.95$135.06264,280——
2020-11-20$23.45$126.94139,260——
2020-11-19$23.50$127.21107,020——
2020-11-18$23.25$125.8699,420——
2020-11-17$22.95$124.23165,120——
2020-11-16$23.05$124.77239,480——
2020-11-13$23.10$125.04262,960——
2020-11-12$23.50$127.21160,880——
2020-11-11$23.60$125.91239,400——
2020-11-10$23.35$124.58228,080——
2020-11-09$23.35$124.58379,380——
2020-11-06$23.10$123.24147,180——
2020-11-05$23.65$126.18177,940——
2020-11-04$23.15$123.51107,220——
2020-11-03$22.90$122.17103,740——
2020-11-02$22.85$121.91299,840——
2020-10-30$21.70$115.77111,600——
2020-10-29$21.75$116.0465,320——
2020-10-28$21.20$113.10180,780——
2020-10-27$21.70$115.77110,280——
2020-10-26$22.05$117.64258,300——
2020-10-23$22.15$118.17266,640——
2020-10-22$22.35$119.2466,600——
2020-10-21$22.05$117.6455,840——
2020-10-20$22.10$117.9189,480——
2020-10-19$21.95$117.11102,520——
2020-10-16$22.10$117.91121,660——
2020-10-15$22.50$120.04168,140——
2020-10-14$23.45$123.30196,480——
2020-10-13$23.55$123.82112,900——
2020-10-12$23.45$123.30138,020——
2020-10-09$23.40$123.03182,220——
2020-10-08$22.95$120.67132,160——
2020-10-07$22.75$119.6172,600——
2020-10-06$22.55$118.56117,040——
2020-10-05$22.75$119.61105,100——
2020-10-02$22.35$117.51156,040——
2020-10-01$22.45$118.04102,720——
2020-09-30$22.00$115.67118,400——
2020-09-29$21.95$115.41118,640——
2020-09-28$21.65$113.83129,040——
2020-09-25$21.05$110.6873,040——
2020-09-24$20.85$109.62223,280——
2020-09-23$21.10$110.94114,660——
2020-09-22$21.55$113.31127,540——
2020-09-21$21.35$112.25185,700——
2020-09-18$21.55$113.31132,420——
2020-09-17$21.60$113.5793,300——
2020-09-16$22.00$115.6785,560——
2020-09-15$21.90$115.15255,700——
2020-09-14$22.60$117.04308,560——
2020-09-11$22.45$116.26222,040——
2020-09-10$22.10$114.45170,160——
2020-09-09$22.30$115.48179,260——
2020-09-08$21.85$113.15196,540——
2020-09-04$21.20$109.79216,280——
2020-09-03$21.35$110.56128,820——
2020-09-02$21.75$112.64206,280——
2020-09-01$22.05$114.19215,100——
2020-08-31$21.45$111.08322,040——
2020-08-28$21.25$110.05123,580——
2020-08-27$21.00$108.7598,680——
2020-08-26$20.75$107.46113,300——
2020-08-25$21.15$109.53248,680——
2020-08-24$21.40$110.82238,260——
2020-08-21$20.70$107.20202,120——
2020-08-20$20.95$108.49152,420——
2020-08-19$21.20$109.79103,440——
2020-08-18$21.20$109.79140,920——
2020-08-17$21.35$110.56219,940——
2020-08-14$21.90$113.41166,360——
2020-08-13$22.40$114.24241,840——
2020-08-12$22.35$113.99166,560——
2020-08-11$22.20$113.22212,820——
2020-08-10$22.55$115.01211,620——
2020-08-07$22.55$115.01197,400——
2020-08-06$23.25$118.58167,620——
2020-08-05$23.10$117.81226,500——
2020-08-04$23.25$118.58298,120——
2020-08-03$22.40$114.24367,440——
2020-07-31$21.35$108.89262,720——
2020-07-30$20.80$106.0893,440——
2020-07-29$20.90$106.5984,440——
2020-07-28$20.70$105.5784,340——
2020-07-27$20.55$104.8186,500——
2020-07-24$20.10$102.51131,820——
2020-07-23$20.55$104.81109,440——
2020-07-22$20.85$106.3473,520——
2020-07-21$20.55$104.81105,340——
2020-07-20$20.15$102.77203,780——
2020-07-17$20.50$104.55254,540——
2020-07-16$21.40$109.14171,460——
2020-07-15$21.95$110.21284,540——
2020-07-14$21.50$107.95198,320——
2020-07-13$21.00$105.44287,620——
2020-07-10$20.70$103.94153,180——
2020-07-09$20.40$102.43214,300——
2020-07-08$20.60$103.43149,640——
2020-07-07$20.25$101.68430,000——
2020-07-06$21.05$105.69313,560——
2020-07-02$20.30$101.93226,160——
2020-07-01$20.30$101.93352,020——
2020-06-30$20.55$103.18387,380——
2020-06-29$19.55$98.16383,100——
2020-06-26$18.15$91.13185,000——
2020-06-25$18.90$94.90166,600——
2020-06-24$19.30$96.91230,420——
2020-06-23$19.40$97.41207,720——
2020-06-22$19.60$98.41352,600——
2020-06-19$18.40$92.39215,660——
2020-06-18$18.10$90.88212,260——
2020-06-17$18.40$92.39296,440——
2020-06-16$19.50$97.91315,880——
2020-06-15$19.70$98.92345,160——
2020-06-12$20.50$102.93453,540——
2020-06-11$20.60$100.05612,140——
2020-06-10$22.00$106.84404,840——
2020-06-09$21.90$106.36568,700——
2020-06-08$23.55$114.37789,540——
2020-06-05$21.00$101.99466,360——
2020-06-04$20.00$97.131,176,760——
2020-06-03$24.10$117.04567,820——
2020-06-02$23.35$113.40784,880——
2020-06-01$20.70$100.53883,380——
2020-05-29$17.00$82.56339,680——
2020-05-28$15.25$74.06287,060——
2020-05-27$15.35$74.55388,880——
2020-05-26$15.65$76.01362,080——
2020-05-22$15.20$73.82181,320——
2020-05-21$15.10$73.33237,060——
2020-05-20$14.85$72.12308,880——
2020-05-19$14.90$72.36256,460——
2020-05-18$14.95$72.61473,620——
2020-05-15$13.60$66.05213,160——
2020-05-14$13.55$65.81370,200——
2020-05-13$13.90$67.51528,520——
2020-05-12$15.50$72.00463,500——
2020-05-11$15.45$71.77717,680——
2020-05-08$16.85$78.27435,060——
2020-05-07$16.65$77.34771,360——
2020-05-06$19.20$89.19310,140——
2020-05-05$20.25$94.06308,100——
2020-05-04$19.25$89.421,140,940——
2020-05-01$24.50$113.80257,260——
2020-04-30$24.85$115.43181,880——
2020-04-29$24.50$113.80208,620——
2020-04-28$23.80$110.55327,520——
2020-04-27$26.30$122.17169,720——
2020-04-24$25.05$116.36102,800——
2020-04-23$24.90$115.66151,820——
2020-04-22$23.65$109.86140,580——
2020-04-21$22.65$105.21141,700——
2020-04-20$23.00$106.84254,940——
2020-04-17$24.65$114.50242,760——
2020-04-16$23.25$108.00175,920——
2020-04-15$23.50$109.16325,120——
2020-04-14$25.65$119.15360,760——
2020-04-13$29.20$132.50410,980——
2020-04-09$30.00$136.13550,520——
2020-04-08$25.50$115.71333,800——
2020-04-07$22.50$102.10334,780——
2020-04-06$20.35$92.34208,460——
2020-04-03$19.45$88.26220,880——
2020-04-02$20.50$93.02234,520——
2020-04-01$18.95$85.99314,360——
2020-03-31$20.85$94.61211,260——
2020-03-30$20.25$91.89334,840——
2020-03-27$24.50$111.17308,080——
2020-03-26$25.25$114.58523,440——
2020-03-25$21.25$96.43543,220——
2020-03-24$18.15$82.36298,720——
2020-03-23$15.60$70.79395,000——
2020-03-20$16.75$76.01523,360——
2020-03-19$18.50$83.95653,240——
2020-03-18$12.05$54.681,134,660——
2020-03-17$23.50$106.64334,660——
2020-03-16$23.85$108.22360,520——
2020-03-13$30.60$135.79448,800——
2020-03-12$25.00$110.94770,020——
2020-03-11$32.85$145.77305,440——
2020-03-10$35.05$155.54333,160——
2020-03-09$33.65$149.32467,520——
2020-03-06$38.80$172.18394,280——
2020-03-05$40.00$177.50300,480——
2020-03-04$41.00$181.94258,900——
2020-03-03$40.25$178.61338,540——
2020-03-02$41.25$183.05419,060——
2020-02-28$40.35$179.06543,600——
2020-02-27$41.40$183.72460,720——
2020-02-26$43.35$192.37273,920——
2020-02-25$42.85$190.15352,300——
2020-02-24$44.50$197.47318,280——
2020-02-21$45.55$202.13140,320——
2020-02-20$45.60$202.35130,260——
2020-02-19$45.75$203.02114,640——
2020-02-18$45.40$201.47170,240——
2020-02-14$45.75$203.02147,760——
2020-02-13$46.05$204.35151,080——
2020-02-12$47.10$206.02182,080——
2020-02-11$47.00$205.58173,180——
2020-02-10$46.95$205.36136,340——
2020-02-07$46.80$204.70222,100——
2020-02-06$47.80$209.08169,180——
2020-02-05$47.10$206.02164,220——
2020-02-04$46.35$202.73230,700——
2020-02-03$45.05$197.05125,760——
2020-01-31$44.60$195.08170,560——
2020-01-30$45.15$197.4981,680——
2020-01-29$45.25$197.9274,020——
2020-01-28$45.05$197.0556,140——
2020-01-27$44.85$196.17175,780——
2020-01-24$45.10$197.27157,140——
2020-01-23$45.70$199.8968,600——
2020-01-22$45.60$199.45106,780——
2020-01-21$45.15$197.49156,420——
2020-01-17$44.60$195.0895,320——
2020-01-16$44.80$195.95219,300——
2020-01-15$45.75$197.16289,620——
2020-01-14$45.40$195.65226,800——
2020-01-13$44.50$191.77195,660——
2020-01-10$43.60$187.89189,560——
2020-01-09$42.80$184.44163,020——
2020-01-08$43.10$185.74199,220——
2020-01-07$42.30$182.29235,820——
2020-01-06$41.45$178.63166,920——
2020-01-03$41.00$176.69131,460——
2020-01-02$41.00$176.69129,120——