Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oxford Lane Capital (NQ: OXLC )

5.390 -0.010 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 3.504 3.545 3.490 3.524 559,844 +0.04(+1.09%)
Jan 30, 2018 3.462 3.507 3.462 3.486 651,113 +0.03(+0.80%)
Jan 29, 2018 3.528 3.531 3.421 3.459 710,292 -0.04(-1.19%)
Jan 26, 2018 3.518 3.528 3.493 3.500 520,872 -0.01(-0.30%)
Jan 25, 2018 3.514 3.528 3.500 3.511 222,494 +0.01(+0.20%)
Jan 24, 2018 3.493 3.518 3.466 3.504 597,131 +0.00(+0.00%)
Jan 23, 2018 3.514 3.549 3.486 3.504 922,771 +0.00(+0.00%)
Jan 22, 2018 3.504 3.521 3.431 3.504 700,257 +0.03(+0.95%)
Jan 19, 2018 3.491 3.491 3.440 3.471 657,375 -0.01(-0.29%)
Jan 18, 2018 3.481 3.495 3.471 3.481 734,229 -0.00(-0.10%)
Jan 17, 2018 3.525 3.539 3.478 3.484 825,058 -0.04(-1.26%)
Jan 16, 2018 3.529 3.539 3.502 3.529 476,759 -0.01(-0.19%)
Jan 12, 2018 3.536 3.536 3.536 0 +0.06(+1.77%)
Jan 11, 2018 3.450 3.484 3.433 3.474 523,272 +0.05(+1.40%)
Jan 10, 2018 3.413 3.477 3.396 3.426 495,955 +0.02(+0.60%)
Jan 09, 2018 3.259 3.502 3.259 3.406 1,570,409 +0.17(+5.40%)
Jan 08, 2018 3.423 3.464 3.207 3.231 3,418,691 -0.20(-5.78%)
Jan 05, 2018 3.549 3.563 3.424 3.430 986,068 -0.12(-3.28%)
Jan 04, 2018 3.573 3.587 3.529 3.546 541,515 -0.04(-1.14%)
Jan 03, 2018 3.515 3.631 3.515 3.587 816,829 +0.09(+2.64%)
Jan 02, 2018 3.430 3.522 3.430 3.495 1,084,381 +0.06(+1.69%)
Dec 29, 2017 3.437 3.437 3.437 0 +0.00(+0.10%)
Dec 28, 2017 3.443 3.471 3.406 3.433 698,153 -0.01(-0.20%)
Dec 27, 2017 3.375 3.470 3.365 3.440 674,003 +0.08(+2.44%)
Dec 26, 2017 3.382 3.300 3.358 536,374 +0.06(+1.76%)
Dec 22, 2017 3.389 3.423 3.231 3.300 1,699,180 -0.09(-2.53%)
Dec 21, 2017 3.201 3.402 3.201 3.385 1,089,233 +0.21(+6.68%)
Dec 20, 2017 3.156 3.197 3.146 3.173 476,938 +0.03(+0.98%)
Dec 19, 2017 3.119 3.184 3.119 3.143 1,043,457 +0.01(+0.33%)
Dec 18, 2017 3.286 3.306 3.115 3.132 2,394,359 -0.13(-3.98%)
Dec 15, 2017 3.334 3.368 3.214 3.262 4,079,915 -0.07(-2.05%)
Dec 14, 2017 3.272 3.385 3.248 3.331 1,573,678 +0.06(+1.78%)
Dec 13, 2017 3.295 3.315 3.259 3.272 1,716,377 -0.04(-1.29%)
Dec 12, 2017 3.315 3.332 3.305 3.315 1,301,002 -0.01(-0.20%)
Dec 11, 2017 3.299 3.397 3.295 3.322 1,518,707 +0.03(+0.80%)
Dec 08, 2017 3.295 3.302 3.276 3.295 585,771 +0.01(+0.20%)
Dec 07, 2017 3.295 3.306 3.286 3.289 496,714 -0.02(-0.50%)
Dec 06, 2017 3.309 3.312 3.282 3.305 598,793 -0.00(-0.10%)
Dec 05, 2017 3.312 3.328 3.309 3.309 308,187 -0.00(-0.10%)
Dec 04, 2017 3.315 3.341 3.305 3.312 358,625 +0.01(+0.30%)
Dec 01, 2017 3.312 3.322 3.289 3.302 408,642 -0.01(-0.20%)
Nov 30, 2017 3.328 3.332 3.282 3.309 983,119 -0.02(-0.69%)
Nov 29, 2017 3.318 3.341 3.315 3.332 279,415 +0.01(+0.30%)
Nov 28, 2017 3.332 3.332 3.305 3.322 503,228 -0.00(-0.10%)
Nov 27, 2017 3.328 3.338 3.315 3.325 389,307 +0.01(+0.20%)
Nov 24, 2017 3.332 3.341 3.315 3.318 337,597 -0.01(-0.39%)
Nov 22, 2017 3.338 3.341 3.299 3.332 316,273 -0.00(-0.10%)
Nov 21, 2017 3.345 3.348 3.326 3.335 365,815 -0.01(-0.29%)
Nov 20, 2017 3.332 3.358 3.332 3.345 424,990 +0.02(+0.49%)
Nov 17, 2017 3.332 3.348 3.322 3.328 301,335 +0.01(+0.20%)
Nov 16, 2017 3.289 3.338 3.289 3.322 249,722 +0.03(+0.90%)
Nov 15, 2017 3.335 3.341 3.259 3.292 651,180 -0.05(-1.47%)
Nov 14, 2017 3.354 3.375 3.338 3.341 425,252 -0.03(-0.88%)
Nov 13, 2017 3.371 3.381 3.351 3.371 256,327 -0.00(-0.10%)
Nov 10, 2017 3.361 3.394 3.345 3.374 168,928 +0.00(+0.00%)
Nov 09, 2017 3.414 3.443 3.368 3.374 405,260 -0.04(-1.06%)
Nov 08, 2017 3.322 3.417 3.322 3.410 362,576 +0.09(+2.77%)
Nov 07, 2017 3.479 3.479 3.226 3.318 1,748,071 -0.16(-4.67%)
Nov 06, 2017 3.515 3.522 3.476 3.481 296,305 -0.02(-0.52%)
Nov 03, 2017 3.528 3.548 3.487 3.499 364,081 -0.03(-0.84%)
Nov 02, 2017 3.594 3.597 3.528 3.528 467,198 -0.06(-1.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.