5 DAY PERFORMANCE
-5.50%
1 MONTH PERFORMANCE
-36.74%
3 MONTH PERFORMANCE
-30.02%
6 MONTH PERFORMANCE
-45.73%
YEAR-TO-DATE PERFORMANCE
-36.61%
1 YEAR PERFORMANCE
-63.75%
Oxford Lane Capital Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $9.08 | $9.28 (2.2%) | $9.56 | $9.03 | 2.08 M | $807.60 M |
| 02/17/2026 | $8.95 | $9.20 (2.79%) | $9.23 | $8.71 | 6.13 M | $800.64 M |
| 02/13/2026 | $10.21 | $9.82 (-3.82%) | $10.23 | $9.82 | 2.92 M | $854.59 M |
| 02/12/2026 | $10.74 | $10.69 (-0.47%) | $10.84 | $10.60 | 1.61 M | $930.31 M |
| 02/11/2026 | $10.43 | $10.66 (2.21%) | $10.68 | $10.34 | 1.64 M | $927.70 M |
| 02/10/2026 | $10.93 | $10.34 (-5.4%) | $10.95 | $10.26 | 3.46 M | $899.85 M |
| 02/09/2026 | $11.11 | $10.98 (-1.17%) | $11.15 | $10.80 | 1.40 M | $955.54 M |
| 02/06/2026 | $11.11 | $11.11 (0%) | $11.16 | $10.86 | 1.89 M | $966.86 M |
| 02/05/2026 | $11.25 | $10.97 (-2.49%) | $11.26 | $10.84 | 2.16 M | $954.67 M |
| 02/04/2026 | $11.07 | $11.35 (2.53%) | $11.45 | $11.01 | 2.27 M | $987.74 M |
| 02/03/2026 | $11.29 | $11.07 (-1.95%) | $11.31 | $10.82 | 4.32 M | $963.38 M |
| 02/02/2026 | $11.90 | $11.39 (-4.29%) | $11.98 | $11.31 | 5.02 M | $991.22 M |
| 01/30/2026 | $12.74 | $12.12 (-4.87%) | $12.88 | $11.96 | 8.18 M | $1.05 B |
| 01/29/2026 | $14.17 | $14.26 (0.64%) | $14.29 | $14.00 | 884.93 K | $1.24 B |
| 01/28/2026 | $14.05 | $14.10 (0.36%) | $14.20 | $14.05 | 601.95 K | $1.23 B |
| 01/27/2026 | $14.51 | $14.02 (-3.38%) | $14.58 | $14.02 | 1.35 M | $1.22 B |
| 01/26/2026 | $14.69 | $14.55 (-0.95%) | $14.70 | $14.51 | 814.31 K | $1.27 B |
| 01/23/2026 | $14.73 | $14.71 (-0.14%) | $14.78 | $14.62 | 616.70 K | $1.28 B |
| 01/22/2026 | $14.64 | $14.67 (0.2%) | $14.75 | $14.62 | 722.91 K | $1.28 B |
| 01/21/2026 | $14.50 | $14.58 (0.55%) | $14.68 | $14.50 | 859.00 K | $1.27 B |
| 01/20/2026 | $14.41 | $14.50 (0.62%) | $14.71 | $14.25 | 1.30 M | $1.26 B |
| 01/16/2026 | $14.52 | $14.67 (1.03%) | $14.67 | $14.40 | 1.14 M | $1.28 B |
| 01/15/2026 | $15.00 | $14.92 (-0.53%) | $15.02 | $14.74 | 2.46 M | $1.30 B |
| 01/14/2026 | $14.81 | $14.87 (0.41%) | $14.90 | $14.72 | 1.29 M | $1.29 B |
| 01/13/2026 | $14.86 | $14.76 (-0.67%) | $14.90 | $14.69 | 1.53 M | $1.28 B |
| 01/12/2026 | $14.76 | $14.75 (-0.07%) | $14.90 | $14.72 | 958.15 K | $1.28 B |
| 01/09/2026 | $14.84 | $14.69 (-1.01%) | $14.84 | $14.64 | 805.98 K | $1.33 B |
| 01/08/2026 | $14.73 | $14.70 (-0.2%) | $14.83 | $14.55 | 556.90 K | $1.33 B |
| 01/07/2026 | $14.96 | $14.74 (-1.47%) | $15.00 | $14.67 | 1.07 M | $1.34 B |
| 01/06/2026 | $15.20 | $14.95 (-1.64%) | $15.24 | $14.85 | 936.80 K | $1.36 B |
| 01/05/2026 | $15.14 | $15.15 (0.07%) | $15.29 | $15.04 | 894.40 K | $1.37 B |
| 01/02/2026 | $14.65 | $15.05 (2.73%) | $15.19 | $14.65 | 1.56 M | $1.36 B |
| 12/31/2025 | $14.73 | $14.64 (-0.61%) | $14.88 | $14.62 | 2.32 M | $1.33 B |
| 12/30/2025 | $14.30 | $14.59 (2.03%) | $14.61 | $14.30 | 1.77 M | $1.32 B |
| 12/29/2025 | $14.40 | $14.33 (-0.49%) | $14.47 | $14.26 | 1.22 M | $1.30 B |
| 12/26/2025 | $14.21 | $14.30 (0.63%) | $14.39 | $14.16 | 1.19 M | $1.30 B |
| 12/24/2025 | $14.00 | $14.25 (1.79%) | $14.29 | $13.98 | 890.90 K | $1.29 B |
| 12/23/2025 | $13.92 | $14.00 (0.57%) | $14.04 | $13.82 | 1.65 M | $1.27 B |
| 12/22/2025 | $13.92 | $13.91 (-0.07%) | $14.12 | $13.89 | 1.62 M | $1.26 B |
| 12/19/2025 | $13.71 | $13.93 (1.6%) | $13.94 | $13.70 | 866.33 K | $1.26 B |
| 12/18/2025 | $13.71 | $13.74 (0.22%) | $13.88 | $13.62 | 1.09 M | $1.25 B |
| 12/17/2025 | $13.42 | $13.71 (2.16%) | $13.76 | $13.42 | 1.44 M | $1.24 B |
| 12/16/2025 | $13.70 | $13.91 (1.53%) | $13.94 | $13.60 | 1.67 M | $1.26 B |
| 12/15/2025 | $13.91 | $13.64 (-1.94%) | $13.96 | $13.52 | 1.47 M | $1.24 B |
| 12/12/2025 | $13.93 | $13.80 (-0.93%) | $13.99 | $13.78 | 969.54 K | $1.25 B |
| 12/11/2025 | $13.85 | $13.93 (0.58%) | $13.95 | $13.75 | 1.56 M | $1.26 B |
| 12/10/2025 | $14.05 | $14.07 (0.14%) | $14.30 | $13.92 | 1.28 M | $1.28 B |
| 12/09/2025 | $14.60 | $14.55 (-0.34%) | $14.68 | $14.54 | 773.62 K | $1.32 B |
| 12/08/2025 | $15.00 | $14.59 (-2.73%) | $15.02 | $14.53 | 1.04 M | $1.32 B |
| 12/05/2025 | $15.28 | $14.95 (-2.16%) | $15.35 | $14.94 | 744.24 K | $1.36 B |
| 12/04/2025 | $15.30 | $15.28 (-0.13%) | $15.39 | $15.22 | 782.61 K | $1.38 B |
| 12/03/2025 | $15.09 | $15.22 (0.86%) | $15.25 | $15.05 | 569.97 K | $1.38 B |
| 12/02/2025 | $15.04 | $15.06 (0.13%) | $15.20 | $14.92 | 797.63 K | $1.36 B |
| 12/01/2025 | $14.99 | $15.04 (0.33%) | $15.10 | $14.71 | 1.28 M | $1.36 B |
| 11/28/2025 | $14.94 | $14.99 (0.33%) | $15.10 | $14.90 | 1.19 M | $1.36 B |
| 11/26/2025 | $14.25 | $14.80 (3.86%) | $14.84 | $14.25 | 983.01 K | $1.34 B |
| 11/25/2025 | $13.90 | $14.23 (2.37%) | $14.37 | $13.87 | 1.24 M | $1.29 B |
| 11/24/2025 | $13.21 | $13.94 (5.53%) | $13.98 | $13.19 | 1.87 M | $1.26 B |
| 11/21/2025 | $13.06 | $13.16 (0.77%) | $13.26 | $12.95 | 1.95 M | $1.19 B |
| 11/20/2025 | $13.11 | $13.05 (-0.46%) | $13.40 | $13.04 | 1.79 M | $1.18 B |
| 11/19/2025 | $13.22 | $13.06 (-1.21%) | $13.37 | $12.88 | 2.47 M | $1.18 B |
| 11/18/2025 | $13.65 | $13.26 (-2.86%) | $13.70 | $13.22 | 2.44 M | $1.20 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
