Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,934.78 -677.88 (-1.05%) CMC Crypto 200
1,371.97 +59.35 (+4.52%)
Oxford Lane Capital Corp. (OXLC)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 4.9900 | 5.0100 | 4.9500 | 4.9600 | 4.9600 | 1,836,900 |
| 18 Apr 2024 | 5.0200 | 5.0300 | 4.9900 | 4.9900 | 4.9900 | 1,798,100 |
| 17 Apr 2024 | 5.0300 | 5.0300 | 5.0100 | 5.0200 | 5.0200 | 1,245,200 |
| 16 Apr 2024 | 4.9700 | 5.0300 | 4.9500 | 5.0200 | 5.0200 | 1,802,700 |
| 15 Apr 2024 | 5.0200 | 5.0300 | 4.9500 | 4.9700 | 4.9700 | 3,269,800 |
| 15 Apr 2024 | 0.08 Dividend | |||||
| 12 Apr 2024 | 5.1100 | 5.1200 | 5.0300 | 5.0600 | 4.9800 | 5,584,100 |
| 11 Apr 2024 | 5.1300 | 5.1400 | 5.1000 | 5.1100 | 5.0292 | 2,609,100 |
| 10 Apr 2024 | 5.1200 | 5.1400 | 5.1000 | 5.1000 | 5.0194 | 2,730,700 |
| 09 Apr 2024 | 5.1500 | 5.1600 | 5.1200 | 5.1300 | 5.0489 | 2,051,700 |
| 08 Apr 2024 | 5.1600 | 5.1700 | 5.1300 | 5.1400 | 5.0587 | 2,338,700 |
| 05 Apr 2024 | 5.1100 | 5.1500 | 5.1100 | 5.1400 | 5.0587 | 1,372,600 |
| 04 Apr 2024 | 5.1100 | 5.1500 | 5.0900 | 5.1000 | 5.0194 | 1,820,700 |
| 03 Apr 2024 | 5.0900 | 5.1100 | 5.0800 | 5.0900 | 5.0095 | 4,909,200 |
| 02 Apr 2024 | 5.0600 | 5.1100 | 5.0500 | 5.0800 | 4.9997 | 2,209,700 |
| 01 Apr 2024 | 5.1000 | 5.1100 | 5.0700 | 5.0700 | 4.9898 | 2,398,200 |
| 28 Mar 2024 | 5.1100 | 5.1200 | 5.0600 | 5.0800 | 4.9997 | 2,429,100 |
| 27 Mar 2024 | 5.0800 | 5.1100 | 5.0700 | 5.0800 | 4.9997 | 1,560,600 |
| 26 Mar 2024 | 5.0900 | 5.1100 | 5.0500 | 5.0600 | 4.9800 | 1,721,300 |
| 25 Mar 2024 | 5.1000 | 5.1100 | 5.0800 | 5.0800 | 4.9997 | 1,755,900 |
| 22 Mar 2024 | 5.0700 | 5.0900 | 5.0600 | 5.0800 | 4.9997 | 1,676,600 |
| 21 Mar 2024 | 5.0500 | 5.0900 | 5.0500 | 5.0600 | 4.9800 | 1,926,700 |
| 20 Mar 2024 | 5.0200 | 5.0600 | 5.0000 | 5.0400 | 4.9603 | 2,376,200 |
| 19 Mar 2024 | 5.0400 | 5.0500 | 5.0100 | 5.0200 | 4.9406 | 2,011,800 |
| 18 Mar 2024 | 5.0700 | 5.0700 | 5.0300 | 5.0400 | 4.9603 | 1,495,000 |
| 15 Mar 2024 | 5.0400 | 5.0800 | 5.0400 | 5.0600 | 4.9800 | 1,090,700 |
| 14 Mar 2024 | 5.0700 | 5.0900 | 5.0000 | 5.0300 | 4.9505 | 2,992,600 |
| 14 Mar 2024 | 0.08 Dividend | |||||
| 13 Mar 2024 | 5.1800 | 5.1900 | 5.1500 | 5.1500 | 4.9898 | 2,409,900 |
| 12 Mar 2024 | 5.1700 | 5.1800 | 5.1200 | 5.1600 | 4.9995 | 2,275,700 |
| 11 Mar 2024 | 5.1900 | 5.2000 | 5.1500 | 5.1600 | 4.9995 | 2,328,900 |
| 08 Mar 2024 | 5.2300 | 5.2600 | 5.1500 | 5.1800 | 5.0189 | 2,843,200 |
| 07 Mar 2024 | 5.1900 | 5.2500 | 5.1800 | 5.2400 | 5.0770 | 1,903,000 |
| 06 Mar 2024 | 5.1600 | 5.1900 | 5.1600 | 5.1800 | 5.0189 | 1,117,500 |
| 05 Mar 2024 | 5.1700 | 5.1800 | 5.1300 | 5.1500 | 4.9898 | 1,266,600 |
| 04 Mar 2024 | 5.1900 | 5.2300 | 5.1200 | 5.1500 | 4.9898 | 1,909,700 |
| 01 Mar 2024 | 5.1000 | 5.2100 | 5.0900 | 5.1600 | 4.9995 | 2,783,200 |
| 29 Feb 2024 | 5.0800 | 5.1100 | 5.0500 | 5.0900 | 4.9317 | 2,383,900 |
| 28 Feb 2024 | 5.0600 | 5.0800 | 5.0400 | 5.0500 | 4.8930 | 1,327,100 |
| 27 Feb 2024 | 5.0700 | 5.0800 | 5.0300 | 5.0600 | 4.9026 | 2,026,100 |
| 26 Feb 2024 | 5.0900 | 5.1000 | 5.0600 | 5.0700 | 4.9123 | 1,807,600 |
| 23 Feb 2024 | 5.0700 | 5.1000 | 5.0700 | 5.0900 | 4.9317 | 1,324,100 |
| 22 Feb 2024 | 5.0800 | 5.0900 | 5.0500 | 5.0600 | 4.9026 | 1,753,700 |
| 21 Feb 2024 | 5.0600 | 5.0700 | 5.0500 | 5.0500 | 4.8930 | 1,747,300 |
| 20 Feb 2024 | 5.0700 | 5.1000 | 5.0700 | 5.0900 | 4.9317 | 1,383,600 |
| 16 Feb 2024 | 5.1100 | 5.1300 | 5.0700 | 5.0900 | 4.9317 | 1,739,100 |
| 15 Feb 2024 | 5.1300 | 5.1600 | 5.1000 | 5.1200 | 4.9608 | 1,871,300 |
| 14 Feb 2024 | 5.1700 | 5.2000 | 5.0900 | 5.1300 | 4.9705 | 4,964,000 |
| 14 Feb 2024 | 0.08 Dividend | |||||
| 13 Feb 2024 | 5.3300 | 5.3400 | 5.2400 | 5.2700 | 5.0286 | 3,641,600 |
| 12 Feb 2024 | 5.3700 | 5.4100 | 5.3200 | 5.3400 | 5.0954 | 2,999,100 |
| 09 Feb 2024 | 5.4100 | 5.4100 | 5.3300 | 5.3600 | 5.1145 | 2,290,600 |
| 08 Feb 2024 | 5.3300 | 5.4000 | 5.3100 | 5.3900 | 5.1431 | 1,769,000 |
| 07 Feb 2024 | 5.3000 | 5.3300 | 5.2900 | 5.3200 | 5.0763 | 1,190,800 |
| 06 Feb 2024 | 5.2700 | 5.3100 | 5.2600 | 5.3000 | 5.0572 | 1,069,200 |
| 05 Feb 2024 | 5.3100 | 5.3100 | 5.2600 | 5.2800 | 5.0381 | 1,330,700 |
| 02 Feb 2024 | 5.2400 | 5.3200 | 5.2200 | 5.3200 | 5.0763 | 1,974,800 |
| 01 Feb 2024 | 5.1600 | 5.2800 | 5.1400 | 5.2400 | 5.0000 | 1,970,600 |
| 31 Jan 2024 | 5.1900 | 5.2200 | 5.1100 | 5.1200 | 4.8855 | 2,093,200 |
| 30 Jan 2024 | 5.2800 | 5.2900 | 5.1700 | 5.1800 | 4.9427 | 2,036,200 |
| 29 Jan 2024 | 5.2200 | 5.3000 | 5.1900 | 5.2800 | 5.0381 | 1,824,400 |
| 26 Jan 2024 | 5.1900 | 5.2300 | 5.1800 | 5.2000 | 4.9618 | 1,587,700 |
| 25 Jan 2024 | 5.1700 | 5.2300 | 5.1600 | 5.2100 | 4.9713 | 1,421,700 |
| 24 Jan 2024 | 5.1500 | 5.1900 | 5.1500 | 5.1800 | 4.9427 | 1,235,400 |
| 23 Jan 2024 | 5.1500 | 5.1700 | 5.1300 | 5.1600 | 4.9236 | 1,175,100 |
| 22 Jan 2024 | 5.0900 | 5.1500 | 5.0900 | 5.1400 | 4.9046 | 1,613,800 |
| 19 Jan 2024 | 5.1000 | 5.1100 | 5.0700 | 5.0900 | 4.8568 | 1,329,400 |
| 18 Jan 2024 | 5.0800 | 5.1000 | 5.0600 | 5.0900 | 4.8568 | 1,006,400 |
| 17 Jan 2024 | 5.0800 | 5.1000 | 5.0500 | 5.0700 | 4.8378 | 1,459,500 |
| 16 Jan 2024 | 5.0400 | 5.1200 | 5.0100 | 5.1000 | 4.8664 | 2,873,100 |
| 16 Jan 2024 | 0.08 Dividend | |||||
| 12 Jan 2024 | 5.1100 | 5.1400 | 5.0900 | 5.0900 | 4.7805 | 2,524,800 |
| 11 Jan 2024 | 5.1200 | 5.1300 | 5.0700 | 5.1000 | 4.7899 | 1,632,700 |
| 10 Jan 2024 | 5.1200 | 5.1600 | 5.1100 | 5.1300 | 4.8181 | 1,852,100 |
| 09 Jan 2024 | 5.1000 | 5.1600 | 5.0700 | 5.1300 | 4.8181 | 2,038,700 |
| 08 Jan 2024 | 5.0700 | 5.1000 | 5.0400 | 5.1000 | 4.7899 | 2,355,200 |
| 05 Jan 2024 | 5.0200 | 5.0600 | 5.0100 | 5.0600 | 4.7523 | 1,720,800 |
| 04 Jan 2024 | 4.9800 | 5.0500 | 4.9800 | 5.0400 | 4.7335 | 1,758,800 |
| 03 Jan 2024 | 4.9800 | 4.9800 | 4.9400 | 4.9700 | 4.6678 | 1,710,500 |
| 02 Jan 2024 | 4.9300 | 4.9900 | 4.9200 | 4.9700 | 4.6678 | 1,840,900 |
| 29 Dec 2023 | 4.9600 | 4.9700 | 4.9000 | 4.9400 | 4.6396 | 1,777,900 |
| 28 Dec 2023 | 4.9600 | 4.9800 | 4.9200 | 4.9400 | 4.6396 | 1,679,400 |
| 27 Dec 2023 | 4.9200 | 4.9700 | 4.9200 | 4.9600 | 4.6584 | 1,691,700 |
| 26 Dec 2023 | 4.8900 | 4.9400 | 4.8800 | 4.9300 | 4.6302 | 1,804,600 |
| 22 Dec 2023 | 4.8800 | 4.9100 | 4.8600 | 4.8800 | 4.5833 | 1,775,300 |
| 21 Dec 2023 | 4.8400 | 4.8900 | 4.8300 | 4.8800 | 4.5833 | 1,251,300 |
| 20 Dec 2023 | 4.8800 | 4.8800 | 4.8300 | 4.8400 | 4.5457 | 2,001,400 |
| 19 Dec 2023 | 4.8800 | 4.9100 | 4.8600 | 4.8800 | 4.5833 | 2,056,700 |
| 18 Dec 2023 | 4.8500 | 4.8900 | 4.8300 | 4.8700 | 4.5739 | 1,574,600 |
| 15 Dec 2023 | 4.8500 | 4.8600 | 4.8200 | 4.8300 | 4.5363 | 2,221,300 |
| 14 Dec 2023 | 4.9000 | 4.9300 | 4.8400 | 4.8400 | 4.5457 | 3,148,500 |
| 14 Dec 2023 | 0.08 Dividend | |||||
| 13 Dec 2023 | 4.9300 | 4.9800 | 4.9000 | 4.9500 | 4.5739 | 2,790,900 |
| 12 Dec 2023 | 4.9400 | 4.9500 | 4.9000 | 4.9300 | 4.5554 | 1,911,100 |
| 11 Dec 2023 | 5.0100 | 5.0100 | 4.9100 | 4.9300 | 4.5554 | 2,671,800 |
| 08 Dec 2023 | 5.0800 | 5.0800 | 4.9800 | 5.0000 | 4.6201 | 2,056,600 |
| 07 Dec 2023 | 5.0800 | 5.1000 | 5.0500 | 5.0900 | 4.7032 | 984,000 |
| 06 Dec 2023 | 5.1000 | 5.1100 | 5.0500 | 5.0800 | 4.6940 | 1,293,900 |
| 05 Dec 2023 | 5.0300 | 5.0800 | 5.0100 | 5.0800 | 4.6940 | 1,304,400 |
| 04 Dec 2023 | 4.9400 | 5.0200 | 4.9300 | 5.0200 | 4.6386 | 1,637,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.