Oxford Lane Capital Corp. (OXLCL) stock
OXLCLNasdaqFiscal year ends March 31Also trades as OXLC, OXLCG, OXLCI, OXLCM, OXLCN, OXLCO, OXLCZ
$23.65+0.00 (0.00%)
Close on Oct 30, 2026Market cap –P/E –Yield –
Price history
Oxford Lane Capital share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$23.65
0.00% on the day
52-week range
$23.42 – $24.99
-5.4% from the high
Change over 52 weeks
-0.2%
From $23.70 on Oct 30, 2025
Average volume
2,170
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $23.91 | $23.92 | $23.51 | $23.65 | -0.80% | 17,929 |
| Oct 19, 2026 | $23.67 | $23.89 | $23.50 | $23.84 | +0.17% | 14,134 |
| Oct 12, 2026 | $23.75 | $23.93 | $23.67 | $23.80 | -0.06% | 5,808 |
| Oct 5, 2026 | $23.81 | $23.93 | $23.78 | $23.82 | 0.00% | 23,702 |
| Sep 28, 2026 | $23.94 | $23.94 | $23.70 | $23.82 | -0.52% | 8,848 |
| Sep 21, 2026 | $24.02 | $24.14 | $23.92 | $23.94 | -0.99% | 10,774 |
| Sep 14, 2026 | $24.20 | $24.38 | $24.00 | $24.18 | -0.22% | 17,760 |
| Sep 8, 2026 | $24.47 | $24.48 | $24.17 | $24.23 | -0.68% | 12,523 |
| Aug 31, 2026 | $24.39 | $24.61 | $24.32 | $24.40 | +0.04% | 4,192 |
| Aug 24, 2026 | $24.39 | $24.56 | $24.32 | $24.39 | +0.47% | 10,710 |
| Aug 17, 2026 | $24.37 | $24.50 | $24.17 | $24.28 | -0.80% | 8,013 |
| Aug 10, 2026 | $24.55 | $24.94 | $24.20 | $24.47 | -0.41% | 9,611 |
| Aug 3, 2026 | $24.64 | $24.99 | $24.57 | $24.57 | -0.12% | 7,906 |
| Jul 27, 2026 | $24.57 | $24.66 | $24.56 | $24.60 | +0.78% | 9,240 |
| Jul 20, 2026 | $24.26 | $24.75 | $24.26 | $24.41 | +0.04% | 5,506 |
| Jul 13, 2026 | $24.65 | $24.65 | $24.23 | $24.40 | 0.00% | 12,866 |
| Jul 6, 2026 | $24.38 | $24.50 | $24.07 | $24.40 | -0.70% | 5,264 |
| Jun 29, 2026 | $24.23 | $24.60 | $24.10 | $24.57 | +0.92% | 9,651 |
| Jun 22, 2026 | $24.10 | $24.55 | $24.10 | $24.35 | -0.83% | 7,224 |
| Jun 15, 2026 | $24.60 | $24.66 | $24.35 | $24.55 | -0.24% | 17,710 |
| Jun 8, 2026 | $24.60 | $24.99 | $24.60 | $24.61 | -0.14% | 19,896 |
| Jun 1, 2026 | $24.58 | $24.75 | $24.51 | $24.65 | +0.27% | 24,850 |
| May 26, 2026 | $24.35 | $24.59 | $24.30 | $24.58 | +1.03% | 11,673 |
| May 18, 2026 | $24.47 | $24.47 | $24.23 | $24.33 | +0.08% | 24,046 |
| May 11, 2026 | $24.46 | $24.57 | $24.31 | $24.31 | -0.65% | 14,305 |
| May 4, 2026 | $24.30 | $24.50 | $24.19 | $24.47 | +1.12% | 20,403 |
| Apr 27, 2026 | $24.09 | $24.30 | $23.90 | $24.20 | +0.16% | 20,885 |
| Apr 20, 2026 | $24.01 | $24.29 | $23.88 | $24.16 | +0.88% | 14,895 |
| Apr 13, 2026 | $23.84 | $24.16 | $23.78 | $23.95 | +0.62% | 15,220 |
| Apr 6, 2026 | $23.57 | $24.00 | $23.57 | $23.80 | +0.47% | 13,246 |
| Mar 30, 2026 | $23.60 | $23.70 | $23.42 | $23.69 | -0.35% | 14,198 |
| Mar 23, 2026 | $23.88 | $24.08 | $23.76 | $23.77 | -0.11% | 22,625 |
| Mar 16, 2026 | $24.00 | $24.08 | $23.76 | $23.80 | -1.24% | 18,652 |
| Mar 9, 2026 | $23.88 | $24.46 | $23.80 | $24.10 | +0.67% | 26,239 |
| Mar 2, 2026 | $24.53 | $24.64 | $23.68 | $23.94 | -1.97% | 47,844 |
| Feb 23, 2026 | $24.26 | $24.49 | $24.10 | $24.42 | +0.95% | 25,162 |
| Feb 17, 2026 | $24.08 | $24.23 | $24.08 | $24.19 | +0.21% | 27,032 |
| Feb 9, 2026 | $24.14 | $24.16 | $24.03 | $24.14 | -0.00% | 12,408 |
| Feb 2, 2026 | $24.30 | $24.30 | $24.00 | $24.14 | -0.49% | 21,053 |
| Jan 26, 2026 | $24.35 | $24.66 | $24.10 | $24.26 | -0.29% | 30,104 |
| Jan 20, 2026 | $24.10 | $24.35 | $24.09 | $24.33 | +0.75% | 24,780 |
| Jan 12, 2026 | $24.33 | $24.35 | $24.10 | $24.15 | -0.74% | 11,098 |
| Jan 5, 2026 | $24.10 | $24.34 | $24.10 | $24.33 | +0.54% | 31,535 |
| Dec 29, 2025 | $24.14 | $24.20 | $23.92 | $24.20 | +0.75% | 11,995 |
| Dec 22, 2025 | $24.05 | $24.10 | $23.86 | $24.02 | -0.12% | 11,786 |
| Dec 15, 2025 | $23.79 | $24.05 | $23.78 | $24.05 | -0.45% | 19,493 |
| Dec 8, 2025 | $24.20 | $24.38 | $24.16 | $24.16 | +0.12% | 9,476 |
| Dec 1, 2025 | $23.95 | $24.17 | $23.85 | $24.13 | +0.96% | 9,924 |
| Nov 24, 2025 | $24.03 | $24.09 | $23.90 | $23.90 | -0.42% | 5,330 |
| Nov 17, 2025 | $24.15 | $24.25 | $23.82 | $24.00 | -0.20% | 35,065 |
| Nov 10, 2025 | $23.95 | $24.19 | $23.83 | $24.05 | +0.03% | 18,609 |
| Nov 3, 2025 | $23.76 | $24.18 | $23.76 | $24.04 | +0.63% | 22,818 |
| Oct 27, 2025 | $23.79 | $23.92 | $23.68 | $23.89 | +0.29% | 11,746 |
| Oct 20, 2025 | $23.71 | $23.89 | $23.68 | $23.82 | +0.04% | 8,384 |
| Oct 13, 2025 | $23.89 | $23.89 | $23.62 | $23.81 | +0.34% | 9,412 |
| Oct 6, 2025 | $23.85 | $23.91 | $23.69 | $23.73 | -0.34% | 30,933 |
| Sep 29, 2025 | $23.90 | $23.98 | $23.61 | $23.81 | +0.04% | 10,655 |
| Sep 22, 2025 | $23.90 | $23.90 | $23.60 | $23.80 | -0.46% | 15,851 |
| Sep 15, 2025 | $23.88 | $24.19 | $23.74 | $23.91 | -0.95% | 9,198 |
| Sep 8, 2025 | $23.90 | $24.14 | $23.76 | $24.14 | +0.54% | 12,699 |
| Sep 2, 2025 | $23.70 | $24.01 | $23.69 | $24.01 | +0.97% | 13,583 |
| Aug 25, 2025 | $23.62 | $23.78 | $23.61 | $23.78 | +0.72% | 39,940 |
| Aug 18, 2025 | $23.55 | $23.65 | $23.55 | $23.61 | +0.34% | 13,579 |
| Aug 11, 2025 | $23.54 | $23.64 | $23.40 | $23.53 | +0.21% | 126,581 |
| Aug 4, 2025 | $23.69 | $23.70 | $23.28 | $23.48 | -0.63% | 57,478 |
| Jul 28, 2025 | $23.70 | $23.72 | $23.54 | $23.63 | -0.30% | 23,673 |
| Jul 21, 2025 | $23.58 | $23.72 | $23.51 | $23.70 | +0.30% | 97,369 |
| Jul 14, 2025 | $23.69 | $23.74 | $23.54 | $23.63 | +0.07% | 63,296 |
| Jul 7, 2025 | $23.60 | $23.72 | $23.58 | $23.61 | +0.06% | 23,717 |
| Jun 30, 2025 | $23.50 | $23.65 | $23.50 | $23.60 | +0.15% | 13,600 |
| Jun 23, 2025 | $23.35 | $23.65 | $23.35 | $23.57 | +1.05% | 22,536 |
| Jun 16, 2025 | $23.36 | $23.58 | $23.18 | $23.32 | -0.93% | 10,814 |
| Jun 9, 2025 | $23.49 | $23.58 | $23.48 | $23.54 | +0.37% | 7,039 |
| Jun 2, 2025 | $23.55 | $23.56 | $23.40 | $23.45 | -0.11% | 9,975 |
| May 26, 2025 | $23.42 | $23.51 | $23.28 | $23.48 | +0.30% | 12,594 |
| May 19, 2025 | $23.31 | $23.45 | $23.22 | $23.41 | +0.82% | 9,669 |
| May 12, 2025 | $23.23 | $23.35 | $23.17 | $23.22 | -0.56% | 3,726 |
| May 5, 2025 | $23.31 | $23.36 | $23.14 | $23.35 | +0.58% | 7,889 |
| Apr 28, 2025 | $23.00 | $23.37 | $23.00 | $23.21 | +0.98% | 34,894 |
| Apr 21, 2025 | $22.93 | $23.10 | $22.85 | $22.99 | -0.28% | 29,004 |
| Apr 14, 2025 | $22.80 | $23.06 | $22.80 | $23.06 | +1.34% | 7,153 |
| Apr 7, 2025 | $23.05 | $23.13 | $22.75 | $22.75 | -1.60% | 22,044 |
| Mar 31, 2025 | $23.29 | $23.40 | $23.10 | $23.12 | -0.39% | 28,362 |
| Mar 24, 2025 | $23.38 | $23.43 | $23.09 | $23.21 | -0.95% | 24,614 |
| Mar 17, 2025 | $23.64 | $23.75 | $23.15 | $23.43 | -0.98% | 21,610 |
| Mar 10, 2025 | $23.87 | $23.87 | $23.50 | $23.66 | -0.57% | 10,834 |
| Mar 3, 2025 | $23.61 | $23.89 | $23.61 | $23.80 | -0.05% | 17,350 |
| Feb 24, 2025 | $23.61 | $23.89 | $23.60 | $23.81 | +0.30% | 9,205 |
| Feb 18, 2025 | $23.54 | $23.83 | $23.54 | $23.74 | -0.25% | 14,873 |
| Feb 10, 2025 | $23.41 | $23.80 | $23.41 | $23.80 | +0.38% | 6,676 |
| Feb 3, 2025 | $23.70 | $23.74 | $23.60 | $23.71 | -0.08% | 8,783 |
| Jan 27, 2025 | $23.58 | $23.74 | $23.53 | $23.73 | +0.43% | 13,650 |
| Jan 21, 2025 | $23.45 | $23.71 | $23.45 | $23.63 | -0.10% | 10,713 |
| Jan 13, 2025 | $23.53 | $23.71 | $23.33 | $23.65 | +0.52% | 13,101 |
| Jan 6, 2025 | $23.61 | $23.62 | $23.30 | $23.53 | -0.51% | 5,235 |
| Dec 30, 2024 | $23.30 | $23.65 | $23.12 | $23.65 | +0.72% | 35,524 |
| Dec 23, 2024 | $23.59 | $23.63 | $23.37 | $23.48 | -0.09% | 5,657 |
| Dec 16, 2024 | $23.55 | $23.86 | $23.36 | $23.50 | -0.84% | 30,396 |
| Dec 9, 2024 | $23.89 | $23.93 | $23.62 | $23.70 | -0.76% | 20,521 |
| Dec 2, 2024 | $23.94 | $23.98 | $23.70 | $23.88 | -0.34% | 26,932 |
| Nov 25, 2024 | $23.83 | $23.98 | $23.65 | $23.96 | +0.31% | 11,348 |
| Nov 18, 2024 | $23.74 | $23.96 | $23.66 | $23.89 | -0.40% | 15,335 |
| Nov 11, 2024 | $23.92 | $24.00 | $23.75 | $23.98 | +0.84% | 11,355 |
| Nov 4, 2024 | $23.95 | $23.99 | $23.71 | $23.78 | -0.67% | 22,287 |
| Oct 28, 2024 | $24.13 | $24.25 | $23.66 | $23.94 | -1.48% | 19,442 |
| Oct 21, 2024 | $24.50 | $24.50 | $24.11 | $24.30 | -1.03% | 11,462 |
| Oct 14, 2024 | $24.59 | $24.63 | $24.36 | $24.55 | -0.52% | 9,430 |
| Oct 7, 2024 | $24.50 | $24.68 | $24.32 | $24.68 | +0.33% | 5,516 |
| Sep 30, 2024 | $24.57 | $24.66 | $24.30 | $24.60 | +0.45% | 12,435 |
| Sep 23, 2024 | $24.60 | $24.60 | $24.24 | $24.49 | -0.50% | 9,177 |
| Sep 16, 2024 | $24.28 | $24.63 | $24.08 | $24.61 | +0.86% | 8,395 |
| Sep 9, 2024 | $24.11 | $24.52 | $23.97 | $24.40 | +1.04% | 8,213 |
| Sep 3, 2024 | $24.08 | $24.15 | $24.04 | $24.15 | +0.29% | 13,273 |
| Aug 26, 2024 | $24.05 | $24.10 | $23.95 | $24.08 | +0.67% | 13,548 |
| Aug 19, 2024 | $23.98 | $23.98 | $23.81 | $23.92 | -0.25% | 17,694 |
| Aug 12, 2024 | $23.95 | $24.04 | $23.77 | $23.98 | -0.04% | 7,812 |
| Aug 5, 2024 | $23.71 | $23.99 | $23.54 | $23.99 | +1.17% | 14,307 |
| Jul 29, 2024 | $23.67 | $23.78 | $23.45 | $23.71 | +0.10% | 18,584 |
| Jul 22, 2024 | $23.58 | $23.70 | $23.41 | $23.69 | +0.47% | 23,083 |
| Jul 15, 2024 | $23.56 | $23.59 | $23.41 | $23.58 | +0.08% | 15,093 |
| Jul 8, 2024 | $23.55 | $23.64 | $23.48 | $23.56 | +0.02% | 13,632 |
| Jul 1, 2024 | $23.50 | $23.93 | $23.48 | $23.56 | +0.35% | 16,985 |
| Jun 24, 2024 | $23.65 | $23.93 | $23.41 | $23.47 | -0.76% | 20,123 |
| Jun 17, 2024 | $23.59 | $23.80 | $23.55 | $23.65 | -0.14% | 9,010 |
| Jun 10, 2024 | $23.90 | $23.99 | $23.45 | $23.69 | -1.11% | 19,779 |
| Jun 3, 2024 | $23.63 | $23.95 | $23.57 | $23.95 | +1.33% | 29,256 |
| May 28, 2024 | $23.76 | $23.90 | $23.48 | $23.64 | -1.19% | 20,554 |
| May 20, 2024 | $23.86 | $24.05 | $23.40 | $23.92 | -0.58% | 28,791 |
| May 13, 2024 | $24.00 | $24.06 | $23.51 | $24.06 | +0.17% | 22,842 |
| May 6, 2024 | $23.87 | $24.06 | $23.87 | $24.02 | +0.08% | 14,453 |
| Apr 29, 2024 | $23.85 | $24.00 | $23.58 | $24.00 | +0.67% | 16,434 |
| Apr 22, 2024 | $23.88 | $24.07 | $23.75 | $23.84 | -0.42% | 9,857 |
| Apr 15, 2024 | $24.17 | $24.20 | $23.65 | $23.94 | -0.93% | 19,573 |
| Apr 8, 2024 | $23.95 | $24.34 | $23.90 | $24.17 | +0.69% | 10,466 |
| Apr 1, 2024 | $23.95 | $24.18 | $23.68 | $24.00 | +0.31% | 14,250 |
| Mar 25, 2024 | $23.99 | $24.34 | $23.90 | $23.93 | -0.97% | 36,469 |
| Mar 18, 2024 | $23.58 | $24.16 | $23.57 | $24.16 | +2.24% | 13,023 |
| Mar 11, 2024 | $24.20 | $24.30 | $23.44 | $23.63 | -2.52% | 26,780 |
| Mar 4, 2024 | $24.05 | $24.35 | $24.04 | $24.24 | +0.72% | 23,963 |
| Feb 26, 2024 | $24.14 | $24.17 | $24.04 | $24.07 | -0.14% | 21,608 |
| Feb 20, 2024 | $24.08 | $24.15 | $23.86 | $24.10 | +0.08% | 27,003 |
| Feb 12, 2024 | $23.40 | $24.08 | $23.40 | $24.08 | +0.58% | 11,136 |
| Feb 5, 2024 | $23.78 | $24.00 | $23.40 | $23.94 | +0.63% | 24,030 |
| Jan 29, 2024 | $23.88 | $23.91 | $23.43 | $23.79 | -0.25% | 22,070 |
| Jan 22, 2024 | $23.75 | $23.85 | $23.53 | $23.85 | +0.55% | 14,710 |
| Jan 16, 2024 | $23.60 | $23.72 | $23.44 | $23.72 | +0.55% | 14,052 |
| Jan 8, 2024 | $23.45 | $23.60 | $23.45 | $23.59 | +0.20% | 9,494 |
| Jan 2, 2024 | $23.32 | $23.54 | $23.27 | $23.54 | +1.04% | 19,888 |
| Dec 26, 2023 | $23.06 | $23.54 | $22.75 | $23.30 | +0.05% | 34,957 |
| Dec 18, 2023 | $23.47 | $23.54 | $22.60 | $23.29 | -0.48% | 29,354 |
| Dec 11, 2023 | $23.31 | $23.50 | $23.30 | $23.40 | +0.17% | 30,812 |
| Dec 4, 2023 | $23.37 | $23.42 | $23.30 | $23.36 | +0.21% | 33,265 |
| Nov 27, 2023 | $23.13 | $23.50 | $22.80 | $23.31 | +0.78% | 23,276 |
| Nov 20, 2023 | $23.10 | $23.15 | $22.53 | $23.13 | -0.30% | 9,076 |
| Nov 13, 2023 | $23.03 | $23.24 | $22.88 | $23.20 | -0.17% | 11,255 |
| Nov 6, 2023 | $23.00 | $23.45 | $22.77 | $23.24 | +1.15% | 16,638 |
| Oct 30, 2023 | $22.47 | $23.00 | $22.20 | $22.98 | +2.39% | 16,421 |
| Oct 23, 2023 | $22.52 | $22.53 | $22.13 | $22.44 | -0.93% | 20,744 |
| Oct 16, 2023 | $22.90 | $22.91 | $22.42 | $22.65 | -0.96% | 6,538 |
| Oct 9, 2023 | $22.43 | $22.92 | $22.35 | $22.87 | +1.92% | 8,999 |
| Oct 2, 2023 | $22.74 | $22.74 | $22.10 | $22.44 | -0.93% | 13,083 |
| Sep 25, 2023 | $22.97 | $23.09 | $22.60 | $22.65 | -2.33% | 13,974 |
| Sep 18, 2023 | $23.28 | $23.44 | $22.72 | $23.19 | -0.22% | 18,218 |
| Sep 11, 2023 | $23.70 | $23.83 | $23.07 | $23.24 | -2.35% | 16,518 |
| Sep 5, 2023 | $23.75 | $23.85 | $23.15 | $23.80 | +0.08% | 23,979 |
| Aug 28, 2023 | $23.69 | $23.78 | $23.59 | $23.78 | +0.55% | 9,452 |
| Aug 21, 2023 | $23.75 | $23.77 | $23.50 | $23.65 | 0.00% | 14,939 |
| Aug 14, 2023 | $23.73 | $23.76 | $23.61 | $23.65 | -0.34% | 4,147 |
| Aug 7, 2023 | $23.65 | $23.73 | $23.50 | $23.73 | +0.59% | 15,593 |
| Jul 31, 2023 | $23.59 | $23.70 | $23.53 | $23.59 | 0.00% | 12,341 |
| Jul 24, 2023 | $23.58 | $23.65 | $23.47 | $23.59 | +0.51% | 13,439 |
| Jul 17, 2023 | $23.50 | $23.61 | $23.41 | $23.47 | +0.41% | 36,349 |
| Jul 10, 2023 | $23.55 | $23.64 | $23.37 | $23.38 | -0.66% | 23,708 |
| Jul 3, 2023 | $23.08 | $23.56 | $22.96 | $23.53 | +1.91% | 35,568 |
| Jun 26, 2023 | $22.91 | $23.13 | $22.72 | $23.09 | +0.85% | 19,189 |
| Jun 20, 2023 | $22.79 | $23.05 | $22.65 | $22.90 | +0.50% | 50,780 |
| Jun 12, 2023 | $22.67 | $23.05 | $22.32 | $22.78 | -0.09% | 36,174 |
| Jun 5, 2023 | $22.55 | $22.88 | $22.50 | $22.80 | +1.20% | 16,333 |
| May 30, 2023 | $22.55 | $22.55 | $22.37 | $22.53 | +0.04% | 10,324 |
| May 22, 2023 | $22.48 | $22.54 | $22.28 | $22.52 | +0.18% | 10,394 |
| May 15, 2023 | $22.42 | $22.58 | $22.20 | $22.48 | +1.26% | 24,212 |
| May 8, 2023 | $22.30 | $22.46 | $22.06 | $22.20 | +0.91% | 53,695 |
| May 1, 2023 | $22.48 | $22.72 | $21.90 | $22.00 | -1.92% | 53,355 |
| Apr 24, 2023 | $23.20 | $23.23 | $22.31 | $22.43 | -3.36% | 37,574 |
| Apr 17, 2023 | $23.50 | $24.47 | $23.00 | $23.21 | -1.65% | 154,090 |
| Apr 10, 2023 | $23.00 | $23.60 | $22.75 | $23.60 | +4.21% | 13,667 |
| Apr 3, 2023 | $22.71 | $23.54 | $22.55 | $22.65 | -2.51% | 5,845 |
| Mar 27, 2023 | $22.19 | $23.23 | $22.12 | $23.23 | +4.78% | 15,602 |
| Mar 20, 2023 | $23.09 | $23.35 | $22.17 | $22.17 | -3.57% | 14,269 |
| Mar 13, 2023 | $23.05 | $23.50 | $22.93 | $22.99 | -1.54% | 8,489 |
| Mar 6, 2023 | $23.42 | $23.80 | $22.85 | $23.35 | -0.30% | 25,846 |
| Feb 27, 2023 | $23.70 | $23.70 | $23.42 | $23.42 | -0.85% | 9,946 |
| Feb 21, 2023 | $23.64 | $23.70 | $23.50 | $23.62 | +0.08% | 6,605 |
| Feb 13, 2023 | $23.90 | $23.90 | $23.52 | $23.60 | -0.25% | 19,501 |
| Feb 6, 2023 | $23.61 | $23.88 | $23.56 | $23.66 | +0.21% | 15,448 |
| Jan 30, 2023 | $23.44 | $23.61 | $23.36 | $23.61 | +0.81% | 23,048 |
| Jan 23, 2023 | $23.25 | $23.44 | $23.20 | $23.42 | +0.95% | 22,015 |
| Jan 17, 2023 | $22.89 | $23.20 | $22.27 | $23.20 | +0.73% | 10,765 |
| Jan 9, 2023 | $22.54 | $23.25 | $22.54 | $23.03 | -0.94% | 10,474 |
| Jan 3, 2023 | $22.40 | $23.25 | $22.11 | $23.25 | +2.96% | 16,155 |
| Dec 27, 2022 | $22.63 | $22.72 | $22.01 | $22.58 | -0.74% | 7,492 |
| Dec 19, 2022 | $22.65 | $22.93 | $22.19 | $22.75 | +0.33% | 34,226 |
| Dec 12, 2022 | $22.98 | $23.54 | $22.52 | $22.67 | -1.33% | 19,106 |
| Dec 5, 2022 | $23.00 | $23.14 | $22.97 | $22.98 | +0.04% | 7,045 |
| Nov 28, 2022 | $22.80 | $23.14 | $22.66 | $22.97 | +1.37% | 11,770 |
| Nov 21, 2022 | $22.96 | $22.98 | $22.53 | $22.66 | -1.31% | 7,309 |
| Nov 14, 2022 | $22.83 | $23.00 | $22.55 | $22.96 | +0.48% | 18,076 |
| Nov 7, 2022 | $21.96 | $22.85 | $21.96 | $22.85 | +4.53% | 11,099 |
| Oct 31, 2022 | $22.50 | $22.65 | $21.86 | $21.86 | -1.75% | 21,976 |
| Oct 24, 2022 | $22.33 | $22.55 | $21.90 | $22.25 | +0.45% | 14,782 |
| Oct 17, 2022 | $22.78 | $22.78 | $22.15 | $22.15 | -1.56% | 15,428 |
| Oct 10, 2022 | $23.16 | $23.19 | $22.50 | $22.50 | -1.75% | 21,069 |
| Oct 3, 2022 | $23.35 | $23.46 | $22.90 | $22.90 | -2.14% | 20,697 |
| Sep 26, 2022 | $23.80 | $24.00 | $23.40 | $23.40 | -1.72% | 14,042 |
| Sep 19, 2022 | $24.55 | $24.55 | $23.79 | $23.81 | -3.17% | 11,463 |
| Sep 12, 2022 | $24.75 | $24.85 | $24.43 | $24.59 | -0.66% | 15,916 |
| Sep 6, 2022 | $24.85 | $24.85 | $24.65 | $24.75 | -0.02% | 4,917 |
| Aug 29, 2022 | $24.78 | $24.84 | $24.60 | $24.76 | -0.16% | 6,249 |
| Aug 22, 2022 | $24.75 | $24.92 | $24.33 | $24.80 | +0.81% | 9,364 |
| Aug 15, 2022 | $24.70 | $24.94 | $24.26 | $24.60 | -0.17% | 23,430 |
| Aug 8, 2022 | $24.64 | $25.00 | $24.50 | $24.64 | -0.13% | 20,618 |
| Aug 1, 2022 | $24.52 | $24.79 | $24.00 | $24.67 | +1.70% | 27,713 |
| Jul 25, 2022 | $23.92 | $24.26 | $23.79 | $24.26 | +1.42% | 16,736 |
| Jul 18, 2022 | $24.03 | $24.20 | $23.85 | $23.92 | -0.50% | 30,137 |
| Jul 11, 2022 | $24.17 | $24.57 | $23.80 | $24.04 | -0.58% | 27,953 |
| Jul 5, 2022 | $23.98 | $24.37 | $23.74 | $24.18 | +1.26% | 41,319 |
| Jun 27, 2022 | $23.73 | $24.14 | $23.62 | $23.88 | +0.08% | 73,923 |
| Jun 21, 2022 | $24.05 | $24.33 | $23.60 | $23.86 | +0.42% | 51,943 |
| Jun 13, 2022 | $25.19 | $25.44 | $23.75 | $23.76 | -5.53% | 92,614 |
| Jun 6, 2022 | $25.79 | $25.80 | $25.09 | $25.15 | -0.59% | 52,616 |
| May 31, 2022 | $25.50 | $25.66 | $25.20 | $25.30 | -1.17% | 26,558 |
| May 23, 2022 | $25.25 | $25.64 | $25.07 | $25.60 | +1.39% | 11,150 |
| May 16, 2022 | $25.62 | $25.64 | $25.06 | $25.25 | -1.37% | 19,328 |
| May 9, 2022 | $25.05 | $25.74 | $25.00 | $25.60 | +1.59% | 23,390 |
| May 2, 2022 | $25.35 | $25.75 | $25.12 | $25.20 | -1.87% | 24,667 |
| Apr 25, 2022 | $25.55 | $25.75 | $25.36 | $25.68 | +0.59% | 22,166 |
| Apr 18, 2022 | $25.80 | $25.96 | $25.50 | $25.53 | -0.75% | 13,259 |
| Apr 11, 2022 | $25.64 | $25.80 | $25.64 | $25.72 | +0.11% | 3,178 |
| Apr 4, 2022 | $25.80 | $25.80 | $25.56 | $25.69 | +0.17% | 14,722 |
| Mar 28, 2022 | $25.80 | $25.80 | $25.63 | $25.65 | -0.50% | 15,863 |
| Mar 21, 2022 | $25.60 | $25.79 | $25.53 | $25.78 | -0.08% | 26,988 |
| Mar 14, 2022 | $25.70 | $25.80 | $25.25 | $25.80 | -0.93% | 44,920 |
| Mar 7, 2022 | $25.89 | $26.10 | $25.70 | $26.04 | +0.49% | 34,620 |
| Feb 28, 2022 | $26.00 | $26.09 | $25.70 | $25.92 | -0.10% | 27,516 |
| Feb 22, 2022 | $25.94 | $26.04 | $25.67 | $25.94 | -0.10% | 15,155 |
| Feb 14, 2022 | $25.90 | $26.10 | $25.38 | $25.97 | -0.55% | 47,418 |
| Feb 7, 2022 | $26.20 | $26.31 | $26.05 | $26.11 | -0.48% | 43,721 |
| Jan 31, 2022 | $26.08 | $26.35 | $26.05 | $26.24 | +0.10% | 54,042 |
| Jan 24, 2022 | $26.31 | $26.43 | $26.10 | $26.21 | -0.34% | 60,454 |
| Jan 18, 2022 | $26.40 | $26.49 | $26.25 | $26.30 | -0.57% | 39,652 |
| Jan 10, 2022 | $26.39 | $26.50 | $26.38 | $26.45 | +0.49% | 103,790 |
| Jan 3, 2022 | $26.25 | $26.40 | $25.95 | $26.32 | +0.53% | 77,040 |
| Dec 27, 2021 | $26.17 | $26.20 | $26.03 | $26.18 | -0.14% | 21,292 |
| Dec 20, 2021 | $25.97 | $26.23 | $25.97 | $26.22 | +0.18% | 15,423 |
| Dec 13, 2021 | $26.33 | $26.43 | $25.84 | $26.17 | -0.98% | 9,378 |
| Dec 6, 2021 | $26.30 | $26.47 | $26.25 | $26.43 | +0.46% | 27,484 |
| Nov 29, 2021 | $26.23 | $26.45 | $25.95 | $26.31 | +0.37% | 24,977 |
| Nov 22, 2021 | $26.28 | $26.33 | $26.03 | $26.21 | -0.27% | 8,483 |
| Nov 15, 2021 | $26.37 | $26.40 | $26.22 | $26.28 | -0.45% | 18,820 |
| Nov 8, 2021 | $26.36 | $26.40 | $26.31 | $26.40 | +0.08% | 9,684 |
| Nov 1, 2021 | $26.35 | $26.40 | $26.32 | $26.38 | -0.04% | 10,721 |
| Oct 25, 2021 | $26.05 | $26.40 | $26.05 | $26.39 | +0.96% | 20,657 |
| Oct 18, 2021 | $26.17 | $26.22 | $26.05 | $26.14 | +0.08% | 7,112 |
| Oct 11, 2021 | $25.99 | $26.20 | $25.98 | $26.12 | +0.10% | 16,805 |
| Oct 4, 2021 | $25.96 | $26.12 | $25.89 | $26.10 | +0.33% | 29,458 |
| Sep 27, 2021 | $25.97 | $26.12 | $25.82 | $26.01 | -0.23% | 19,105 |
| Sep 20, 2021 | $26.10 | $26.20 | $25.96 | $26.07 | -0.15% | 39,427 |
| Sep 13, 2021 | $26.28 | $26.32 | $25.90 | $26.11 | -0.72% | 32,296 |
| Sep 7, 2021 | $26.17 | $26.35 | $26.10 | $26.30 | +0.42% | 18,024 |
| Aug 30, 2021 | $25.93 | $26.20 | $25.88 | $26.19 | +0.96% | 21,506 |
| Aug 23, 2021 | $25.87 | $25.98 | $25.81 | $25.94 | +0.31% | 27,217 |
| Aug 16, 2021 | $26.01 | $26.13 | $25.66 | $25.86 | -0.54% | 140,836 |
| Aug 9, 2021 | $26.26 | $26.38 | $25.97 | $26.00 | -1.52% | 67,703 |
| Aug 2, 2021 | $26.17 | $26.59 | $26.17 | $26.40 | -0.17% | 25,704 |
| Jul 26, 2021 | $26.08 | $26.55 | $26.05 | $26.45 | +1.33% | 70,440 |
| Jul 19, 2021 | $26.29 | $26.29 | $25.91 | $26.10 | -0.53% | 23,749 |
| Jul 12, 2021 | $26.17 | $26.30 | $26.00 | $26.24 | +0.26% | 123,965 |
| Jul 6, 2021 | $25.85 | $26.45 | $25.80 | $26.17 | +1.59% | 82,984 |
| Jun 28, 2021 | $25.63 | $25.87 | $25.63 | $25.76 | 0.00% | 58,639 |
| Jun 21, 2021 | $25.46 | $26.20 | $25.34 | $25.76 | +1.18% | 216,592 |
| Jun 14, 2021 | $25.59 | $25.60 | $25.32 | $25.46 | -0.74% | 199,724 |
| Jun 7, 2021 | $25.76 | $26.20 | $25.40 | $25.65 | -0.39% | 161,099 |
| Jun 1, 2021 | $25.80 | $25.85 | $25.69 | $25.75 | 0.00% | 30,453 |
| May 24, 2021 | $25.90 | $25.94 | $25.75 | $25.75 | -0.27% | 49,574 |
| May 17, 2021 | $25.65 | $25.85 | $25.60 | $25.82 | +0.62% | 124,890 |
| May 10, 2021 | $25.50 | $25.73 | $25.40 | $25.66 | +0.63% | 142,237 |
| May 3, 2021 | $25.54 | $25.55 | $25.35 | $25.50 | -0.12% | 112,713 |
| Apr 26, 2021 | $25.43 | $25.55 | $25.38 | $25.53 | +0.56% | 88,286 |
| Apr 19, 2021 | $25.16 | $25.42 | $25.10 | $25.39 | +0.91% | 92,434 |
| Apr 12, 2021 | $25.40 | $25.43 | $25.10 | $25.16 | -0.55% | 155,408 |
| Apr 5, 2021 | $25.25 | $25.50 | $25.13 | $25.30 | +0.32% | 122,296 |
| Mar 29, 2021 | $25.05 | $25.24 | $25.00 | $25.22 | +0.84% | 114,672 |
| Mar 22, 2021 | $24.97 | $25.05 | $24.95 | $25.01 | +0.32% | 205,972 |
| Mar 16, 2021 | $24.78 | $25.05 | $24.78 | $24.93 | – | 282,530 |
Seasonality
OXLCL return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.7% | 0.3% | 0.2% | 0.0% | 0.4% | 0.8% | 1.5% | 0.3% | -0.1% | -0.9% | 0.9% | 1.1% |
| Months up | 5 of 5 | 4 of 5 | 3 of 5 | 3 of 6 | 4 of 6 | 5 of 6 | 6 of 6 | 4 of 6 | 3 of 6 | 2 of 6 | 4 of 5 | 4 of 5 |
| 2026 | 0.7% | 0.7% | -1.7% | 2.7% | 1.5% | 0.4% | 1.4% | -1.0% | -0.5% | -0.7% | ||
| 2025 | 1.8% | 0.3% | -0.0% | -0.5% | 0.9% | 2.5% | 0.1% | 0.5% | 1.8% | 0.4% | 0.0% | 2.6% |
| 2024 | 2.3% | 1.1% | 1.0% | 0.2% | -1.4% | 1.1% | 1.1% | 1.4% | 3.5% | -2.4% | 0.2% | -0.9% |
| 2023 | 3.4% | 0.6% | 0.7% | -3.4% | 0.5% | 4.4% | 2.2% | 0.7% | -3.0% | -0.9% | 4.0% | 1.6% |
| 2022 | 0.1% | -1.0% | 1.0% | -0.3% | -0.3% | -4.8% | 1.2% | 1.9% | -3.7% | -3.4% | 0.8% | 0.9% |
| 2021 | 1.6% | 0.9% | 1.5% | 3.1% | -1.5% | 1.2% | 1.7% | -0.7% | 1.5% |