Oxford Lane Capital Corp. (OXLCN) stock
OXLCNNasdaqFiscal year ends March 31Also trades as OXLC, OXLCG, OXLCI, OXLCL, OXLCM, OXLCO, OXLCZ
$24.42+0.15 (+0.62%)
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
$24.42
+0.62% on the day
52-week range
$23.93 – $25.10
-2.7% from the high
Change over 52 weeks
+0.5%
From $24.31 on Oct 30, 2025
Average volume
2,463
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $24.32 | $24.52 | $24.05 | $24.42 | +0.66% | 13,410 |
| Oct 19, 2026 | $24.25 | $24.48 | $24.06 | $24.26 | -0.62% | 14,134 |
| Oct 12, 2026 | $24.48 | $24.48 | $24.25 | $24.41 | -0.27% | 5,639 |
| Oct 5, 2026 | $24.38 | $24.49 | $24.32 | $24.48 | +0.39% | 24,421 |
| Sep 28, 2026 | $24.50 | $24.50 | $24.32 | $24.38 | -0.53% | 11,729 |
| Sep 21, 2026 | $24.56 | $24.60 | $24.38 | $24.51 | +0.15% | 7,185 |
| Sep 14, 2026 | $24.58 | $24.65 | $24.37 | $24.47 | -0.44% | 10,738 |
| Sep 8, 2026 | $24.67 | $24.67 | $24.50 | $24.58 | -0.12% | 12,585 |
| Aug 31, 2026 | $24.71 | $24.80 | $24.60 | $24.61 | -0.40% | 17,039 |
| Aug 24, 2026 | $24.72 | $24.75 | $24.60 | $24.71 | +0.37% | 11,133 |
| Aug 17, 2026 | $24.75 | $24.80 | $24.61 | $24.62 | -0.65% | 13,387 |
| Aug 10, 2026 | $24.70 | $24.85 | $24.70 | $24.78 | +0.08% | 6,569 |
| Aug 3, 2026 | $24.71 | $24.85 | $24.70 | $24.76 | -0.08% | 12,999 |
| Jul 27, 2026 | $24.55 | $24.78 | $24.55 | $24.78 | +0.36% | 18,586 |
| Jul 20, 2026 | $24.72 | $24.73 | $24.55 | $24.69 | -0.04% | 8,773 |
| Jul 13, 2026 | $24.70 | $24.89 | $24.57 | $24.70 | -0.04% | 8,008 |
| Jul 6, 2026 | $24.75 | $24.89 | $24.57 | $24.71 | +0.77% | 13,657 |
| Jun 29, 2026 | $24.75 | $24.90 | $24.52 | $24.52 | -0.73% | 6,067 |
| Jun 22, 2026 | $24.75 | $24.90 | $24.51 | $24.70 | -0.19% | 13,467 |
| Jun 15, 2026 | $24.90 | $24.93 | $24.75 | $24.75 | -0.76% | 4,084 |
| Jun 8, 2026 | $24.91 | $24.99 | $24.88 | $24.94 | +0.18% | 14,967 |
| Jun 1, 2026 | $24.75 | $24.96 | $24.70 | $24.89 | 0.00% | 26,550 |
| May 26, 2026 | $24.75 | $24.95 | $24.68 | $24.89 | +0.57% | 13,301 |
| May 18, 2026 | $24.90 | $24.95 | $24.68 | $24.75 | -1.39% | 19,625 |
| May 11, 2026 | $25.01 | $25.10 | $24.75 | $25.10 | +1.01% | 8,907 |
| May 4, 2026 | $24.68 | $24.95 | $24.68 | $24.85 | +0.01% | 13,295 |
| Apr 27, 2026 | $24.50 | $24.85 | $24.45 | $24.85 | +1.17% | 14,357 |
| Apr 20, 2026 | $24.24 | $24.67 | $24.24 | $24.56 | +0.57% | 8,686 |
| Apr 13, 2026 | $24.30 | $24.67 | $24.30 | $24.42 | +0.08% | 17,069 |
| Apr 6, 2026 | $24.30 | $24.40 | $24.23 | $24.40 | +0.41% | 4,428 |
| Mar 30, 2026 | $24.29 | $24.32 | $24.11 | $24.30 | -0.21% | 9,556 |
| Mar 23, 2026 | $24.23 | $24.67 | $24.18 | $24.35 | +0.66% | 6,665 |
| Mar 16, 2026 | $24.30 | $24.40 | $24.06 | $24.19 | -0.28% | 10,948 |
| Mar 9, 2026 | $24.25 | $24.33 | $24.15 | $24.26 | +0.04% | 9,308 |
| Mar 2, 2026 | $24.57 | $24.57 | $23.93 | $24.25 | -1.62% | 32,139 |
| Feb 23, 2026 | $24.31 | $24.65 | $24.26 | $24.65 | +0.86% | 28,659 |
| Feb 17, 2026 | $24.55 | $24.55 | $24.30 | $24.44 | -0.85% | 21,136 |
| Feb 9, 2026 | $24.62 | $24.75 | $24.50 | $24.65 | -0.32% | 11,763 |
| Feb 2, 2026 | $24.60 | $24.74 | $24.43 | $24.73 | +0.51% | 11,108 |
| Jan 26, 2026 | $24.51 | $24.74 | $24.35 | $24.60 | +0.22% | 12,327 |
| Jan 20, 2026 | $24.75 | $24.78 | $24.40 | $24.55 | +0.33% | 17,279 |
| Jan 12, 2026 | $24.45 | $24.72 | $24.45 | $24.47 | -0.13% | 28,555 |
| Jan 5, 2026 | $24.43 | $24.50 | $24.38 | $24.50 | +0.53% | 24,158 |
| Dec 29, 2025 | $24.43 | $24.45 | $24.24 | $24.37 | -0.33% | 19,105 |
| Dec 22, 2025 | $24.35 | $24.45 | $24.33 | $24.45 | +0.29% | 10,405 |
| Dec 15, 2025 | $24.45 | $24.52 | $24.34 | $24.38 | -0.29% | 29,251 |
| Dec 8, 2025 | $24.34 | $24.46 | $24.31 | $24.45 | +0.37% | 32,977 |
| Dec 1, 2025 | $24.27 | $24.37 | $24.23 | $24.36 | +0.31% | 12,830 |
| Nov 24, 2025 | $24.22 | $24.32 | $24.22 | $24.29 | +0.14% | 5,139 |
| Nov 17, 2025 | $24.39 | $24.39 | $24.20 | $24.25 | -0.94% | 9,346 |
| Nov 10, 2025 | $24.76 | $24.76 | $24.35 | $24.48 | +0.91% | 8,501 |
| Nov 3, 2025 | $24.36 | $24.50 | $24.20 | $24.26 | -0.27% | 9,045 |
| Oct 27, 2025 | $24.30 | $24.35 | $24.20 | $24.33 | +0.11% | 6,654 |
| Oct 20, 2025 | $24.22 | $24.30 | $24.22 | $24.30 | -0.12% | 6,877 |
| Oct 13, 2025 | $24.36 | $24.40 | $24.33 | $24.33 | -0.16% | 5,446 |
| Oct 6, 2025 | $24.45 | $24.45 | $24.34 | $24.37 | -0.10% | 25,729 |
| Sep 29, 2025 | $24.31 | $24.40 | $24.31 | $24.40 | +0.15% | 11,886 |
| Sep 22, 2025 | $24.36 | $24.37 | $24.26 | $24.36 | -0.17% | 17,579 |
| Sep 15, 2025 | $24.37 | $24.45 | $24.32 | $24.40 | -0.20% | 24,077 |
| Sep 8, 2025 | $24.38 | $24.50 | $24.36 | $24.45 | +0.45% | 28,532 |
| Sep 2, 2025 | $24.37 | $24.38 | $24.21 | $24.34 | +0.16% | 31,347 |
| Aug 25, 2025 | $24.28 | $24.36 | $24.21 | $24.30 | +0.33% | 28,178 |
| Aug 18, 2025 | $24.08 | $24.28 | $24.05 | $24.22 | +0.50% | 11,017 |
| Aug 11, 2025 | $24.29 | $24.37 | $24.09 | $24.10 | +0.00% | 13,754 |
| Aug 4, 2025 | $24.39 | $24.39 | $24.08 | $24.10 | -0.97% | 14,766 |
| Jul 28, 2025 | $24.22 | $24.38 | $24.20 | $24.34 | +1.13% | 7,563 |
| Jul 21, 2025 | $24.35 | $24.46 | $24.06 | $24.06 | -1.38% | 31,536 |
| Jul 14, 2025 | $24.23 | $24.43 | $24.05 | $24.40 | +0.70% | 15,466 |
| Jul 7, 2025 | $24.42 | $24.42 | $24.20 | $24.23 | -0.70% | 11,880 |
| Jun 30, 2025 | $24.18 | $24.40 | $24.18 | $24.40 | +1.42% | 16,511 |
| Jun 23, 2025 | $24.25 | $24.28 | $23.84 | $24.06 | -0.59% | 20,462 |
| Jun 16, 2025 | $24.15 | $24.21 | $23.97 | $24.20 | -0.04% | 9,078 |
| Jun 9, 2025 | $24.07 | $24.22 | $24.04 | $24.21 | +0.69% | 37,762 |
| Jun 2, 2025 | $24.05 | $24.07 | $23.88 | $24.05 | +0.40% | 7,895 |
| May 26, 2025 | $23.94 | $24.04 | $23.82 | $23.95 | -0.17% | 11,237 |
| May 19, 2025 | $23.95 | $24.02 | $23.80 | $23.99 | +0.08% | 14,220 |
| May 12, 2025 | $23.91 | $24.04 | $23.80 | $23.97 | +0.25% | 18,472 |
| May 5, 2025 | $23.76 | $23.91 | $23.76 | $23.91 | +0.67% | 8,905 |
| Apr 28, 2025 | $23.88 | $23.88 | $23.62 | $23.75 | -0.63% | 13,185 |
| Apr 21, 2025 | $23.62 | $23.90 | $23.52 | $23.90 | +1.19% | 4,887 |
| Apr 14, 2025 | $23.79 | $23.82 | $23.40 | $23.62 | -0.20% | 12,370 |
| Apr 7, 2025 | $23.88 | $23.95 | $23.50 | $23.67 | -1.36% | 18,986 |
| Mar 31, 2025 | $23.91 | $24.11 | $23.91 | $23.99 | +0.39% | 18,241 |
| Mar 24, 2025 | $23.93 | $24.05 | $23.90 | $23.90 | -0.29% | 13,003 |
| Mar 17, 2025 | $23.94 | $24.12 | $23.88 | $23.97 | -0.60% | 11,328 |
| Mar 10, 2025 | $24.19 | $24.19 | $24.10 | $24.12 | -0.35% | 6,122 |
| Mar 3, 2025 | $24.20 | $24.35 | $24.06 | $24.20 | -0.40% | 13,297 |
| Feb 24, 2025 | $24.35 | $24.35 | $24.24 | $24.30 | -0.22% | 4,869 |
| Feb 18, 2025 | $24.30 | $24.35 | $24.25 | $24.35 | -0.16% | 8,840 |
| Feb 10, 2025 | $24.38 | $24.42 | $24.33 | $24.39 | -0.07% | 5,488 |
| Feb 3, 2025 | $24.33 | $24.41 | $24.33 | $24.41 | -0.33% | 8,186 |
| Jan 27, 2025 | $24.36 | $24.49 | $24.31 | $24.49 | +0.49% | 15,737 |
| Jan 21, 2025 | $23.99 | $24.38 | $23.99 | $24.37 | -0.04% | 6,373 |
| Jan 13, 2025 | $24.35 | $24.38 | $24.05 | $24.38 | +0.43% | 7,413 |
| Jan 6, 2025 | $24.27 | $24.38 | $24.06 | $24.28 | +0.31% | 15,737 |
| Dec 30, 2024 | $24.08 | $24.27 | $24.07 | $24.20 | -0.21% | 4,146 |
| Dec 23, 2024 | $24.15 | $24.25 | $24.00 | $24.25 | +0.95% | 9,357 |
| Dec 16, 2024 | $24.15 | $24.25 | $23.71 | $24.02 | -0.37% | 35,577 |
| Dec 9, 2024 | $24.30 | $24.42 | $23.99 | $24.11 | -0.58% | 26,654 |
| Dec 2, 2024 | $23.96 | $24.25 | $23.96 | $24.25 | +1.00% | 13,494 |
| Nov 25, 2024 | $23.88 | $24.25 | $23.86 | $24.01 | +0.84% | 7,315 |
| Nov 18, 2024 | $24.33 | $24.35 | $23.69 | $23.81 | -2.42% | 26,949 |
| Nov 11, 2024 | $24.35 | $24.46 | $24.15 | $24.40 | +0.25% | 13,479 |
| Nov 4, 2024 | $24.25 | $24.35 | $24.10 | $24.34 | +0.33% | 8,260 |
| Oct 28, 2024 | $24.30 | $24.35 | $24.01 | $24.26 | -0.04% | 14,557 |
| Oct 21, 2024 | $24.23 | $24.27 | $24.01 | $24.27 | +0.02% | 8,898 |
| Oct 14, 2024 | $24.40 | $24.50 | $24.12 | $24.27 | -0.35% | 14,402 |
| Oct 7, 2024 | $24.35 | $24.46 | $24.03 | $24.35 | +0.15% | 14,186 |
| Sep 30, 2024 | $24.23 | $24.46 | $24.20 | $24.31 | +0.41% | 8,633 |
| Sep 23, 2024 | $24.30 | $24.44 | $24.10 | $24.22 | -0.53% | 9,862 |
| Sep 16, 2024 | $24.40 | $24.42 | $24.20 | $24.34 | -0.07% | 15,419 |
| Sep 9, 2024 | $24.14 | $24.36 | $24.14 | $24.36 | +0.62% | 6,424 |
| Sep 3, 2024 | $24.21 | $24.21 | $23.92 | $24.21 | +0.62% | 7,676 |
| Aug 26, 2024 | $24.05 | $24.31 | $23.80 | $24.06 | +0.22% | 18,985 |
| Aug 19, 2024 | $24.25 | $24.28 | $23.89 | $24.01 | -0.22% | 20,007 |
| Aug 12, 2024 | $24.20 | $24.35 | $24.00 | $24.06 | -0.43% | 8,717 |
| Aug 5, 2024 | $24.17 | $24.32 | $24.10 | $24.17 | -0.10% | 13,371 |
| Jul 29, 2024 | $24.19 | $24.20 | $24.02 | $24.19 | -0.04% | 23,565 |
| Jul 22, 2024 | $24.04 | $24.20 | $23.97 | $24.20 | +0.79% | 28,689 |
| Jul 15, 2024 | $24.00 | $24.05 | $23.86 | $24.01 | -0.02% | 4,055 |
| Jul 8, 2024 | $24.10 | $24.20 | $23.86 | $24.01 | -0.48% | 25,157 |
| Jul 1, 2024 | $23.85 | $24.19 | $23.81 | $24.13 | +0.40% | 36,499 |
| Jun 24, 2024 | $23.84 | $24.15 | $23.80 | $24.04 | +0.94% | 17,290 |
| Jun 17, 2024 | $23.95 | $23.99 | $23.70 | $23.81 | -1.33% | 14,719 |
| Jun 10, 2024 | $24.09 | $24.20 | $23.86 | $24.13 | +0.29% | 11,030 |
| Jun 3, 2024 | $23.92 | $24.11 | $23.80 | $24.06 | +1.09% | 10,674 |
| May 28, 2024 | $23.85 | $23.97 | $23.80 | $23.80 | -0.06% | 8,133 |
| May 20, 2024 | $23.70 | $23.87 | $23.70 | $23.81 | +0.40% | 4,098 |
| May 13, 2024 | $23.83 | $23.95 | $23.70 | $23.72 | -0.37% | 10,322 |
| May 6, 2024 | $23.82 | $24.00 | $23.70 | $23.81 | -0.05% | 4,750 |
| Apr 29, 2024 | $23.64 | $23.91 | $23.50 | $23.82 | +0.61% | 11,394 |
| Apr 22, 2024 | $23.47 | $23.70 | $23.41 | $23.68 | +0.79% | 7,770 |
| Apr 15, 2024 | $23.58 | $23.58 | $23.40 | $23.49 | -0.25% | 10,732 |
| Apr 8, 2024 | $23.48 | $23.65 | $23.48 | $23.55 | +0.43% | 12,219 |
| Apr 1, 2024 | $23.41 | $23.47 | $23.36 | $23.45 | +0.09% | 11,404 |
| Mar 25, 2024 | $23.33 | $23.47 | $23.33 | $23.43 | +0.43% | 11,136 |
| Mar 18, 2024 | $23.42 | $23.46 | $23.21 | $23.33 | -0.26% | 64,212 |
| Mar 11, 2024 | $23.42 | $23.54 | $23.35 | $23.39 | -0.09% | 5,066 |
| Mar 4, 2024 | $23.52 | $23.76 | $23.25 | $23.41 | -0.38% | 18,987 |
| Feb 26, 2024 | $23.84 | $23.84 | $23.20 | $23.50 | -0.25% | 8,167 |
| Feb 20, 2024 | $23.78 | $23.99 | $23.35 | $23.56 | +0.60% | 8,170 |
| Feb 12, 2024 | $23.67 | $24.10 | $23.30 | $23.42 | -2.13% | 23,667 |
| Feb 5, 2024 | $24.00 | $24.08 | $23.77 | $23.93 | -0.61% | 14,977 |
| Jan 29, 2024 | $23.93 | $24.11 | $23.78 | $24.08 | +0.32% | 19,277 |
| Jan 22, 2024 | $23.76 | $24.00 | $23.75 | $24.00 | +0.42% | 9,424 |
| Jan 16, 2024 | $23.90 | $23.96 | $23.75 | $23.90 | +0.31% | 9,203 |
| Jan 8, 2024 | $23.70 | $23.83 | $23.45 | $23.83 | +0.95% | 11,927 |
| Jan 2, 2024 | $23.52 | $23.75 | $23.34 | $23.60 | +1.72% | 11,804 |
| Dec 26, 2023 | $23.40 | $23.40 | $23.13 | $23.20 | -1.36% | 3,716 |
| Dec 18, 2023 | $23.31 | $23.58 | $23.31 | $23.52 | +0.26% | 8,392 |
| Dec 11, 2023 | $23.35 | $23.52 | $22.88 | $23.46 | +0.09% | 11,434 |
| Dec 4, 2023 | $23.40 | $23.44 | $23.20 | $23.44 | +0.17% | 4,514 |
| Nov 27, 2023 | $22.70 | $23.40 | $22.51 | $23.40 | +2.41% | 11,793 |
| Nov 20, 2023 | $22.83 | $22.95 | $22.78 | $22.85 | -0.61% | 3,617 |
| Nov 13, 2023 | $22.74 | $22.99 | $22.49 | $22.99 | +0.70% | 8,538 |
| Nov 6, 2023 | $23.00 | $23.40 | $22.40 | $22.83 | -0.57% | 9,343 |
| Oct 30, 2023 | $22.34 | $23.00 | $22.34 | $22.96 | +1.55% | 13,652 |
| Oct 23, 2023 | $22.40 | $22.69 | $22.40 | $22.61 | -0.83% | 4,928 |
| Oct 16, 2023 | $22.69 | $22.92 | $22.52 | $22.80 | -0.31% | 7,345 |
| Oct 9, 2023 | $22.35 | $22.95 | $22.35 | $22.87 | +2.33% | 3,571 |
| Oct 2, 2023 | $22.35 | $22.92 | $22.30 | $22.35 | +0.68% | 6,178 |
| Sep 25, 2023 | $23.22 | $23.38 | $22.11 | $22.20 | -4.45% | 35,798 |
| Sep 18, 2023 | $23.25 | $23.38 | $23.03 | $23.23 | +1.02% | 10,435 |
| Sep 11, 2023 | $23.33 | $23.38 | $22.88 | $23.00 | -0.43% | 13,978 |
| Sep 5, 2023 | $23.00 | $23.34 | $23.00 | $23.10 | 0.00% | 7,887 |
| Aug 28, 2023 | $22.75 | $23.37 | $22.71 | $23.10 | +1.43% | 16,698 |
| Aug 21, 2023 | $22.78 | $23.31 | $22.61 | $22.78 | 0.00% | 7,270 |
| Aug 14, 2023 | $23.20 | $23.35 | $22.78 | $22.78 | -2.04% | 8,411 |
| Aug 7, 2023 | $23.10 | $23.25 | $23.10 | $23.25 | +0.21% | 6,896 |
| Jul 31, 2023 | $23.00 | $23.25 | $22.86 | $23.20 | +0.93% | 7,824 |
| Jul 24, 2023 | $23.00 | $23.00 | $22.61 | $22.99 | +0.38% | 8,935 |
| Jul 17, 2023 | $23.07 | $23.11 | $22.75 | $22.90 | -1.08% | 10,195 |
| Jul 10, 2023 | $23.09 | $23.30 | $22.99 | $23.15 | +0.63% | 9,062 |
| Jul 3, 2023 | $22.79 | $23.10 | $22.79 | $23.01 | +0.68% | 8,052 |
| Jun 26, 2023 | $22.99 | $22.99 | $22.48 | $22.85 | +0.22% | 5,423 |
| Jun 20, 2023 | $22.45 | $22.80 | $22.45 | $22.80 | -0.52% | 3,241 |
| Jun 12, 2023 | $22.67 | $22.92 | $22.60 | $22.92 | +1.10% | 1,453 |
| Jun 5, 2023 | $22.76 | $22.95 | $22.65 | $22.67 | -1.00% | 5,344 |
| May 30, 2023 | $22.80 | $22.90 | $22.75 | $22.90 | -0.30% | 2,548 |
| May 22, 2023 | $23.30 | $24.30 | $22.77 | $22.97 | -0.54% | 17,020 |
| May 15, 2023 | $23.33 | $23.40 | $22.90 | $23.09 | +1.73% | 20,024 |
| May 8, 2023 | $23.10 | $23.10 | $22.40 | $22.70 | -1.73% | 11,721 |
| May 1, 2023 | $22.93 | $23.20 | $22.35 | $23.10 | +1.78% | 8,708 |
| Apr 24, 2023 | $22.99 | $22.99 | $22.33 | $22.70 | -1.75% | 18,548 |
| Apr 17, 2023 | $23.27 | $23.27 | $22.40 | $23.10 | -0.99% | 9,616 |
| Apr 10, 2023 | $23.20 | $23.40 | $23.00 | $23.33 | +0.34% | 9,372 |
| Apr 3, 2023 | $23.00 | $23.49 | $22.31 | $23.25 | +1.09% | 10,581 |
| Mar 27, 2023 | $22.49 | $23.08 | $22.25 | $23.00 | +2.22% | 21,597 |
| Mar 20, 2023 | $22.09 | $22.65 | $21.85 | $22.50 | +1.81% | 19,805 |
| Mar 13, 2023 | $22.82 | $22.82 | $22.03 | $22.10 | -3.91% | 10,120 |
| Mar 6, 2023 | $23.01 | $23.25 | $22.77 | $23.00 | -0.52% | 7,885 |
| Feb 27, 2023 | $22.92 | $23.30 | $22.78 | $23.12 | +0.35% | 18,596 |
| Feb 21, 2023 | $22.92 | $23.04 | $22.70 | $23.04 | -0.22% | 8,993 |
| Feb 13, 2023 | $23.10 | $23.14 | $22.91 | $23.09 | +0.26% | 13,591 |
| Feb 6, 2023 | $23.09 | $23.19 | $22.87 | $23.03 | -0.26% | 16,827 |
| Jan 30, 2023 | $23.00 | $23.17 | $22.87 | $23.09 | +0.65% | 12,266 |
| Jan 23, 2023 | $22.75 | $23.10 | $22.70 | $22.94 | +0.79% | 26,299 |
| Jan 17, 2023 | $22.58 | $22.82 | $22.55 | $22.76 | +0.57% | 7,943 |
| Jan 9, 2023 | $22.80 | $22.85 | $22.33 | $22.63 | -1.39% | 18,221 |
| Jan 3, 2023 | $22.26 | $22.95 | $22.01 | $22.95 | +1.19% | 14,779 |
| Dec 27, 2022 | $22.26 | $22.68 | $22.20 | $22.68 | +1.57% | 13,180 |
| Dec 19, 2022 | $22.53 | $22.60 | $22.10 | $22.33 | -0.98% | 17,973 |
| Dec 12, 2022 | $22.57 | $22.85 | $22.35 | $22.55 | -0.54% | 10,971 |
| Dec 5, 2022 | $22.90 | $22.90 | $22.30 | $22.67 | -2.07% | 14,420 |
| Nov 28, 2022 | $22.16 | $23.29 | $22.05 | $23.15 | +3.49% | 37,501 |
| Nov 21, 2022 | $22.46 | $22.67 | $22.15 | $22.37 | -0.40% | 16,819 |
| Nov 14, 2022 | $22.81 | $22.81 | $22.01 | $22.46 | -0.18% | 25,228 |
| Nov 7, 2022 | $22.05 | $22.73 | $22.00 | $22.50 | +0.85% | 28,622 |
| Oct 31, 2022 | $21.92 | $23.00 | $21.86 | $22.31 | +0.77% | 44,017 |
| Oct 24, 2022 | $21.41 | $22.18 | $21.41 | $22.14 | +2.17% | 70,513 |
| Oct 17, 2022 | $21.70 | $22.00 | $21.40 | $21.67 | -0.05% | 33,061 |
| Oct 10, 2022 | $21.98 | $22.22 | $21.41 | $21.68 | -1.36% | 68,768 |
| Oct 3, 2022 | $22.89 | $22.89 | $21.76 | $21.98 | -4.02% | 155,910 |
| Sep 26, 2022 | $23.06 | $23.45 | $22.78 | $22.90 | -0.28% | 70,757 |
| Sep 19, 2022 | $23.51 | $23.88 | $22.95 | $22.97 | -2.28% | 185,270 |
| Sep 12, 2022 | $24.50 | $24.50 | $23.40 | $23.50 | -4.06% | 157,460 |
| Sep 6, 2022 | $24.73 | $24.75 | $24.05 | $24.50 | -0.87% | 35,900 |
| Aug 29, 2022 | $24.69 | $24.73 | $24.40 | $24.71 | +0.22% | 10,608 |
| Aug 22, 2022 | $24.86 | $25.03 | $24.55 | $24.66 | -0.80% | 13,382 |
| Aug 15, 2022 | $25.01 | $25.01 | $24.65 | $24.86 | -0.18% | 39,521 |
| Aug 8, 2022 | $24.65 | $24.90 | $24.55 | $24.90 | +0.81% | 21,194 |
| Aug 1, 2022 | $24.61 | $24.72 | $24.50 | $24.70 | +0.41% | 17,533 |
| Jul 25, 2022 | $24.39 | $24.61 | $24.38 | $24.60 | +0.69% | 27,512 |
| Jul 18, 2022 | $24.58 | $24.61 | $24.25 | $24.43 | +0.27% | 27,980 |
| Jul 11, 2022 | $24.53 | $24.75 | $24.19 | $24.37 | -0.96% | 9,881 |
| Jul 5, 2022 | $24.88 | $24.88 | $24.60 | $24.60 | -1.20% | 24,311 |
| Jun 27, 2022 | $24.35 | $24.90 | $24.25 | $24.90 | +2.26% | 122,135 |
| Jun 21, 2022 | $24.45 | $24.45 | $24.25 | $24.35 | -0.20% | 61,836 |
| Jun 13, 2022 | $24.35 | $24.50 | $24.00 | $24.40 | -0.65% | 177,251 |
| Jun 10, 2022 | $24.64 | $24.68 | $24.55 | $24.56 | -2.00% | 39,630 |
| Jul 10, 2017 | $25.05 | $25.07 | $25.05 | $25.06 | +0.04% | 40,052 |
| Jul 3, 2017 | $25.04 | $25.07 | $25.04 | $25.05 | -0.08% | 24,712 |
| Jun 26, 2017 | $25.03 | $25.07 | $25.03 | $25.07 | +0.16% | 21,127 |
| Jun 19, 2017 | $25.03 | $25.07 | $25.03 | $25.03 | -0.04% | 24,765 |
| Jun 12, 2017 | $25.14 | $25.19 | $25.00 | $25.04 | -0.40% | 83,273 |
| Jun 5, 2017 | $25.64 | $25.67 | $25.12 | $25.14 | -2.03% | 141,452 |
| May 30, 2017 | $25.68 | $25.74 | $25.51 | $25.66 | -0.93% | 16,485 |
| May 22, 2017 | $25.66 | $25.90 | $25.62 | $25.90 | +0.74% | 4,835 |
| May 15, 2017 | $25.89 | $25.89 | $25.55 | $25.71 | -0.50% | 3,955 |
| May 8, 2017 | $25.75 | $25.90 | $25.75 | $25.84 | +0.19% | 6,240 |
| May 1, 2017 | $25.75 | $25.80 | $25.69 | $25.79 | -0.31% | 8,204 |
| Apr 24, 2017 | $25.75 | $25.87 | $25.62 | $25.87 | +0.23% | 7,113 |
| Apr 17, 2017 | $25.80 | $25.89 | $25.62 | $25.81 | +0.43% | 5,612 |
| Apr 10, 2017 | $25.80 | $25.80 | $25.60 | $25.70 | -0.77% | 11,995 |
| Apr 3, 2017 | $25.60 | $25.90 | $25.60 | $25.90 | +0.82% | 6,080 |
| Mar 27, 2017 | $25.79 | $25.80 | $25.61 | $25.69 | -0.43% | 6,592 |
| Mar 20, 2017 | $25.71 | $25.80 | $25.61 | $25.80 | +0.74% | 11,288 |
| Mar 13, 2017 | $25.78 | $25.80 | $25.56 | $25.61 | +0.35% | 9,143 |
| Mar 6, 2017 | $25.61 | $25.89 | $25.49 | $25.52 | -1.20% | 24,327 |
| Feb 27, 2017 | $25.75 | $25.89 | $25.63 | $25.83 | +0.31% | 8,711 |
| Feb 21, 2017 | $25.75 | $25.90 | $25.75 | $25.75 | -0.73% | 8,641 |
| Feb 13, 2017 | $25.87 | $26.00 | $25.62 | $25.94 | +0.23% | 7,824 |
| Feb 6, 2017 | $25.84 | $26.00 | $25.66 | $25.88 | +0.50% | 11,935 |
| Jan 30, 2017 | $25.95 | $25.95 | $25.56 | $25.75 | -0.96% | 10,727 |
| Jan 23, 2017 | $25.45 | $26.00 | $25.45 | $26.00 | +1.01% | 21,893 |
| Jan 17, 2017 | $25.50 | $25.74 | $25.45 | $25.74 | +0.74% | 14,929 |
| Jan 9, 2017 | $25.85 | $25.89 | $25.45 | $25.55 | -0.97% | 20,968 |
| Jan 3, 2017 | $25.83 | $25.85 | $25.51 | $25.80 | -0.39% | 13,890 |
| Dec 27, 2016 | $25.82 | $25.91 | $25.51 | $25.90 | +0.94% | 5,454 |
| Dec 19, 2016 | $25.75 | $25.80 | $25.49 | $25.66 | -0.35% | 15,103 |
| Dec 12, 2016 | $25.79 | $25.80 | $25.60 | $25.75 | -0.16% | 14,808 |
| Dec 5, 2016 | $25.74 | $25.79 | $25.55 | $25.79 | +0.55% | 5,925 |
| Nov 28, 2016 | $25.37 | $25.79 | $25.37 | $25.65 | +0.59% | 9,458 |
| Nov 21, 2016 | $25.16 | $25.60 | $25.16 | $25.50 | +1.15% | 10,997 |
| Nov 14, 2016 | $25.57 | $25.88 | $25.00 | $25.21 | -1.91% | 61,290 |
| Nov 7, 2016 | $25.79 | $25.96 | $25.66 | $25.70 | -0.58% | 12,118 |
| Oct 31, 2016 | $25.85 | $26.05 | $25.67 | $25.85 | +0.15% | 5,161 |
| Oct 24, 2016 | $25.63 | $25.96 | $25.59 | $25.81 | +0.86% | 15,651 |
| Oct 17, 2016 | $25.70 | $25.76 | $25.59 | $25.59 | -0.43% | 2,287 |
| Oct 10, 2016 | $26.03 | $26.03 | $25.70 | $25.70 | -0.81% | 2,862 |
| Oct 3, 2016 | $25.89 | $25.99 | $25.72 | $25.91 | -0.23% | 4,712 |
| Sep 26, 2016 | $25.89 | $25.98 | $25.55 | $25.97 | +0.46% | 9,767 |
| Sep 19, 2016 | $25.81 | $26.02 | $25.75 | $25.85 | +1.17% | 12,349 |
| Sep 12, 2016 | $25.82 | $25.82 | $25.53 | $25.55 | -1.05% | 7,941 |
| Sep 6, 2016 | $25.80 | $26.05 | $25.80 | $25.82 | -0.31% | 5,648 |
| Aug 29, 2016 | $26.00 | $26.05 | $25.83 | $25.90 | -0.08% | 3,718 |
| Aug 22, 2016 | $25.80 | $26.05 | $25.70 | $25.92 | +0.27% | 12,241 |
| Aug 15, 2016 | $25.62 | $26.05 | $25.48 | $25.85 | +0.35% | 4,853 |
| Aug 8, 2016 | $25.73 | $25.98 | $25.65 | $25.76 | +0.43% | 9,648 |
| Aug 1, 2016 | $25.53 | $25.70 | $25.42 | $25.65 | -0.35% | 10,476 |
| Jul 25, 2016 | $25.45 | $25.75 | $25.40 | $25.74 | +0.70% | 10,004 |
| Jul 18, 2016 | $25.45 | $25.60 | $25.42 | $25.56 | +1.03% | 7,310 |
| Jul 11, 2016 | $25.42 | $25.57 | $25.21 | $25.30 | -0.43% | 7,216 |
| Jul 5, 2016 | $25.31 | $25.57 | $25.31 | $25.41 | +0.47% | 9,147 |
| Jun 27, 2016 | $25.08 | $25.35 | $25.07 | $25.29 | +0.48% | 37,098 |
| Jun 20, 2016 | $25.29 | $25.30 | $25.01 | $25.17 | -0.63% | 40,943 |
| Jun 13, 2016 | $25.22 | $25.33 | $25.14 | $25.33 | +0.16% | 10,662 |
| Jun 6, 2016 | $25.35 | $25.43 | $25.20 | $25.29 | +0.40% | 10,024 |
| May 31, 2016 | $25.40 | $25.40 | $25.16 | $25.19 | -0.79% | 18,572 |
| May 23, 2016 | $25.43 | $25.75 | $25.20 | $25.39 | -0.24% | 26,979 |
| May 16, 2016 | $25.44 | $25.48 | $25.15 | $25.45 | -0.12% | 15,562 |
| May 9, 2016 | $25.35 | $25.53 | $25.15 | $25.48 | +0.63% | 27,242 |
| May 2, 2016 | $25.19 | $25.49 | $25.12 | $25.32 | -0.04% | 21,702 |
| Apr 25, 2016 | $25.11 | $25.41 | $25.02 | $25.33 | +0.20% | 20,673 |
| Apr 18, 2016 | $25.21 | $25.49 | $25.00 | $25.28 | -0.82% | 30,699 |
| Apr 11, 2016 | $25.19 | $25.85 | $25.04 | $25.49 | +1.96% | 37,430 |
| Apr 4, 2016 | $25.05 | $25.11 | $24.98 | $25.00 | -0.24% | 8,067 |
| Mar 28, 2016 | $24.93 | $25.08 | $24.90 | $25.06 | +0.68% | 23,902 |
| Mar 21, 2016 | $24.91 | $24.95 | $24.78 | $24.89 | -0.12% | 13,363 |
| Mar 14, 2016 | $24.86 | $24.99 | $24.74 | $24.92 | +0.08% | 14,484 |
| Mar 7, 2016 | $24.89 | $24.96 | $24.76 | $24.90 | +0.57% | 21,276 |
| Feb 29, 2016 | $24.77 | $24.79 | $24.38 | $24.76 | -0.16% | 17,463 |
| Feb 22, 2016 | $24.75 | $24.93 | $24.11 | $24.80 | +1.22% | 153,882 |
| Feb 16, 2016 | $24.03 | $24.89 | $23.79 | $24.50 | +3.16% | 436,999 |
| Feb 8, 2016 | $22.50 | $24.12 | $21.76 | $23.75 | +5.18% | 84,462 |
| Feb 1, 2016 | $23.42 | $23.79 | $22.41 | $22.58 | -3.87% | 51,342 |
| Jan 25, 2016 | $24.10 | $24.60 | $23.03 | $23.49 | -1.30% | 58,861 |
| Jan 19, 2016 | $24.72 | $24.72 | $23.32 | $23.80 | -3.41% | 59,827 |
| Jan 11, 2016 | $25.08 | $25.34 | $24.00 | $24.64 | -1.28% | 55,559 |
| Jan 4, 2016 | $24.94 | $25.34 | $24.94 | $24.96 | -1.38% | 16,065 |
| Dec 28, 2015 | $25.06 | $25.35 | $24.81 | $25.31 | +0.48% | 12,400 |
| Dec 21, 2015 | $24.91 | $25.19 | $24.75 | $25.19 | +1.49% | 18,200 |
| Dec 14, 2015 | $25.30 | $25.30 | $24.65 | $24.82 | -2.21% | 60,723 |
| Dec 7, 2015 | $25.27 | $25.44 | $25.17 | $25.38 | +0.87% | 23,521 |
| Nov 30, 2015 | $25.46 | $25.46 | $25.00 | $25.16 | -0.79% | 29,749 |
| Nov 23, 2015 | $25.35 | $25.41 | $25.26 | $25.36 | +0.24% | 9,313 |
| Nov 16, 2015 | $25.21 | $25.30 | $25.04 | $25.30 | +0.56% | 36,593 |
| Nov 9, 2015 | $25.45 | $25.45 | $25.13 | $25.16 | -1.02% | 28,122 |
| Nov 2, 2015 | $25.23 | $25.47 | $25.23 | $25.42 | +0.32% | 27,757 |
| Oct 26, 2015 | $25.35 | $25.40 | $25.23 | $25.34 | +0.16% | 14,106 |
| Oct 19, 2015 | $25.25 | $25.51 | $25.20 | $25.30 | +0.20% | 15,718 |
| Oct 12, 2015 | $25.40 | $25.50 | $25.20 | $25.25 | -0.59% | 13,553 |
| Oct 5, 2015 | $25.38 | $25.50 | $25.30 | $25.40 | +0.36% | 21,548 |
| Sep 28, 2015 | $25.30 | $25.39 | $25.10 | $25.31 | -0.16% | 25,700 |
| Sep 21, 2015 | $25.44 | $25.44 | $25.15 | $25.35 | +0.12% | 15,292 |
| Sep 14, 2015 | $25.14 | $25.40 | $25.14 | $25.32 | -0.51% | 11,232 |
| Sep 8, 2015 | $25.40 | $25.45 | $25.20 | $25.45 | +0.59% | 14,843 |
| Aug 31, 2015 | $25.24 | $25.40 | $25.14 | $25.30 | +0.36% | 12,988 |
| Aug 24, 2015 | $24.71 | $25.25 | $24.50 | $25.21 | +1.12% | 63,428 |
| Aug 17, 2015 | $25.45 | $25.55 | $24.86 | $24.93 | -2.00% | 53,269 |
| Aug 10, 2015 | $25.30 | $25.44 | $25.15 | $25.44 | +0.67% | 24,376 |
| Aug 3, 2015 | $25.35 | $25.35 | $25.20 | $25.27 | +0.20% | 13,904 |
| Jul 27, 2015 | $25.04 | $25.33 | $24.99 | $25.22 | +0.68% | 26,686 |
| Jul 20, 2015 | $25.30 | $25.35 | $24.97 | $25.05 | -0.99% | 36,203 |
| Jul 13, 2015 | $25.30 | $25.35 | $25.15 | $25.30 | +0.28% | 26,383 |
| Jul 6, 2015 | $25.17 | $25.29 | $25.07 | $25.23 | +0.48% | 18,406 |
| Jun 29, 2015 | $25.05 | $25.18 | $25.05 | $25.11 | -0.24% | 34,982 |
| Jun 22, 2015 | $25.15 | $25.17 | $25.01 | $25.17 | +0.32% | 27,452 |
| Jun 15, 2015 | $25.27 | $25.49 | $24.95 | $25.09 | -0.44% | 72,965 |
| Jun 8, 2015 | $25.18 | $25.44 | $25.15 | $25.20 | -0.04% | 12,836 |
| Jun 1, 2015 | $25.20 | $25.31 | $25.15 | $25.21 | +0.20% | 42,888 |
| May 26, 2015 | $25.20 | $25.23 | $25.09 | $25.16 | +0.40% | 17,204 |
| May 18, 2015 | $25.21 | $25.36 | $24.66 | $25.06 | -0.63% | 68,369 |
| May 11, 2015 | $25.25 | $25.42 | $25.15 | $25.22 | -0.16% | 19,321 |
| May 4, 2015 | $25.40 | $25.45 | $25.00 | $25.26 | +0.04% | 60,490 |
| Apr 27, 2015 | $25.32 | $25.51 | $25.23 | $25.25 | -0.16% | 56,768 |
| Apr 20, 2015 | $25.30 | $25.49 | $25.25 | $25.29 | +0.04% | 88,904 |
| Apr 13, 2015 | $25.31 | $25.59 | $25.18 | $25.28 | -0.28% | 85,276 |
| Apr 6, 2015 | $25.30 | $25.44 | $25.21 | $25.35 | +0.20% | 57,941 |
| Mar 30, 2015 | $25.36 | $25.37 | $25.11 | $25.30 | -0.08% | 18,988 |
| Mar 23, 2015 | $25.14 | $25.38 | $25.05 | $25.32 | +1.08% | 42,762 |
| Mar 16, 2015 | $25.08 | $25.39 | $24.98 | $25.05 | +0.16% | 77,759 |
| Mar 9, 2015 | $25.10 | $25.25 | $24.86 | $25.01 | -0.20% | 95,583 |
| Mar 2, 2015 | $25.42 | $25.47 | $24.89 | $25.06 | -1.49% | 197,742 |
| Feb 23, 2015 | $25.33 | $25.55 | $25.05 | $25.44 | +0.55% | 36,756 |
| Feb 17, 2015 | $25.41 | $25.50 | $25.07 | $25.30 | -0.12% | 210,860 |
| Feb 9, 2015 | $25.25 | $25.43 | $25.02 | $25.33 | +0.44% | 134,978 |
| Feb 2, 2015 | $25.20 | $25.38 | $24.93 | $25.22 | +0.88% | 62,676 |
| Jan 26, 2015 | $25.05 | $25.22 | $24.76 | $25.00 | +0.08% | 166,071 |
| Jan 20, 2015 | $25.00 | $25.03 | $24.65 | $24.98 | -0.04% | 72,817 |
| Jan 12, 2015 | $25.01 | $25.12 | $24.85 | $24.99 | -0.08% | 90,543 |
| Jan 5, 2015 | $24.85 | $25.05 | $24.75 | $25.01 | +0.48% | 63,482 |
| Dec 29, 2014 | $24.75 | $24.93 | $24.49 | $24.89 | +0.57% | 72,521 |
| Dec 22, 2014 | $24.63 | $24.84 | $24.30 | $24.75 | +1.64% | 45,503 |
| Dec 15, 2014 | $24.85 | $24.93 | $22.19 | $24.35 | -1.97% | 239,347 |
| Dec 8, 2014 | $25.08 | $25.10 | $24.60 | $24.84 | -0.44% | 107,816 |
| Dec 1, 2014 | $25.10 | $25.18 | $24.95 | $24.95 | -0.48% | 89,306 |
| Nov 24, 2014 | $24.90 | $25.15 | $24.88 | $25.07 | +0.48% | 109,671 |
| Nov 17, 2014 | $25.23 | $25.43 | $24.75 | $24.95 | -0.99% | 552,199 |
| Nov 11, 2014 | $25.31 | $25.39 | $25.16 | $25.20 | -0.40% | 6,593 |
| Nov 3, 2014 | $25.27 | $25.43 | $25.17 | $25.30 | -0.04% | 14,284 |
| Oct 28, 2014 | $25.36 | $25.36 | $25.10 | $25.31 | +0.56% | 8,845 |
| Oct 20, 2014 | $25.38 | $25.38 | $25.17 | $25.17 | -0.40% | 13,923 |
| Oct 13, 2014 | $25.19 | $25.39 | $25.15 | $25.27 | +0.36% | 24,698 |
| Oct 6, 2014 | $25.35 | $25.39 | $25.15 | $25.18 | 0.00% | 10,648 |
| Sep 30, 2014 | $25.39 | $25.39 | $25.13 | $25.18 | -0.08% | 20,397 |
| Sep 22, 2014 | $25.18 | $25.34 | $25.12 | $25.20 | -0.32% | 46,718 |
| Sep 15, 2014 | $25.30 | $25.40 | $25.18 | $25.28 | 0.00% | 12,492 |
| Sep 8, 2014 | $25.26 | $25.43 | $25.17 | $25.28 | +0.12% | 51,734 |
| Sep 2, 2014 | $25.37 | $25.45 | $25.20 | $25.25 | -0.12% | 13,433 |
| Aug 25, 2014 | $25.38 | $25.38 | $25.10 | $25.28 | +0.24% | 21,026 |
| Aug 18, 2014 | $25.33 | $25.44 | $25.20 | $25.22 | -0.90% | 30,403 |
| Aug 11, 2014 | $25.21 | $25.47 | $25.15 | $25.45 | +0.95% | 14,212 |
| Aug 4, 2014 | $25.27 | $25.49 | $25.18 | $25.21 | -0.36% | 33,453 |
| Jul 28, 2014 | $25.31 | $25.49 | $25.28 | $25.30 | 0.00% | 51,881 |
| Jul 21, 2014 | $25.30 | $25.53 | $25.24 | $25.30 | -0.20% | 23,350 |
| Jul 14, 2014 | $25.40 | $25.47 | $25.13 | $25.35 | -0.39% | 41,616 |
| Jul 7, 2014 | $25.50 | $25.54 | $25.00 | $25.45 | +0.35% | 36,507 |
| Jun 30, 2014 | $25.33 | $25.50 | $25.30 | $25.36 | -0.43% | 24,587 |
| Jun 23, 2014 | $25.20 | $25.55 | $25.15 | $25.47 | +1.27% | 30,538 |
| Jun 16, 2014 | $25.24 | $25.24 | $25.05 | $25.15 | -0.32% | 108,665 |
| Jun 12, 2014 | $25.15 | $26.20 | $25.07 | $25.23 | – | 86,975 |
Seasonality
OXLCN return in each calendar month over the last 8 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 | 0.3% | 1.0% | -0.1% | 0.5% | 0.6% | 0.1% | 1.0% | 0.2% | -0.9% | 0.8% | 0.4% | 0.6% |
| Months up | 4 of 6 | 4 of 7 | 1 of 7 | 4 of 7 | 5 of 7 | 4 of 8 | 7 of 8 | 4 of 7 | 2 of 7 | 6 of 7 | 5 of 6 | 4 of 6 |
| 2026 | 1.9% | 0.8% | -1.4% | 2.4% | 1.8% | 0.6% | 0.2% | -0.1% | -0.0% | 0.5% | ||
| 2025 | 1.5% | -0.2% | -0.2% | -0.9% | 1.5% | 1.6% | 1.4% | 0.3% | 0.8% | 0.5% | 0.4% | 0.7% |
| 2024 | 4.1% | -1.1% | -0.0% | 0.9% | 1.9% | 1.6% | 1.2% | 0.2% | 1.5% | -0.1% | 0.2% | 1.7% |
| 2023 | 2.1% | 1.8% | -0.5% | -0.7% | 0.9% | 1.1% | 1.6% | -0.1% | -2.4% | 2.8% | 1.6% | 2.0% |
| 2022 | -2.2% | 1.3% | -0.0% | -5.7% | 1.1% | 0.7% | -0.7% | |||||
| 2017 | -0.6% | -0.1% | -0.1% | 0.7% | -1.4% | -1.8% | -0.0% | |||||
| 2016 | -7.2% | 4.3% | 2.2% | 1.1% | 0.2% | -0.2% | 1.7% | 1.2% | -0.3% | 0.2% | -0.9% | 0.4% |
| 2015 | 1.8% | -0.7% | 0.0% | -0.4% | -0.2% | 0.5% | 0.0% | -0.2% | 0.6% | 0.2% | -0.3% |