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

Oxford Lane Capital (NQ: OXLC )

5.400 -0.100 (-1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Oct 31, 2017 3.588 3.594 3.562 3.588 227,865 +0.00(+0.09%)
Oct 30, 2017 3.588 3.594 3.568 3.584 259,060 +0.00(+0.00%)
Oct 27, 2017 3.574 3.588 3.542 3.584 535,559 +0.02(+0.46%)
Oct 26, 2017 3.558 3.578 3.535 3.568 152,750 +0.01(+0.37%)
Oct 25, 2017 3.568 3.571 3.528 3.555 308,568 -0.02(-0.46%)
Oct 24, 2017 3.584 3.591 3.555 3.571 325,480 -0.00(-0.09%)
Oct 23, 2017 3.548 3.588 3.515 3.574 555,804 +0.03(+0.93%)
Oct 20, 2017 3.535 3.551 3.499 3.542 264,209 +0.00(+0.00%)
Oct 19, 2017 3.532 3.558 3.479 3.542 349,515 -0.02(-0.46%)
Oct 18, 2017 3.512 3.574 3.512 3.558 362,262 +0.06(+1.59%)
Oct 17, 2017 3.571 3.591 3.502 3.502 505,251 -0.07(-1.93%)
Oct 16, 2017 3.578 3.578 3.502 3.571 439,705 -0.01(-0.18%)
Oct 13, 2017 3.568 3.583 3.545 3.578 379,838 +0.01(+0.28%)
Oct 12, 2017 3.568 3.574 3.509 3.568 553,452 +0.01(+0.37%)
Oct 11, 2017 3.535 3.568 3.524 3.555 766,365 +0.03(+0.93%)
Oct 10, 2017 3.505 3.542 3.480 3.522 440,101 +0.03(+0.85%)
Oct 09, 2017 3.502 3.512 3.463 3.492 339,589 +0.00(+0.09%)
Oct 06, 2017 3.463 3.525 3.453 3.489 445,753 +0.03(+0.95%)
Oct 05, 2017 3.466 3.479 3.420 3.456 269,933 +0.00(+0.10%)
Oct 04, 2017 3.414 3.476 3.410 3.453 507,685 +0.05(+1.35%)
Oct 03, 2017 3.420 3.446 3.387 3.407 420,871 -0.02(-0.57%)
Oct 02, 2017 3.381 3.446 3.370 3.427 487,434 +0.08(+2.35%)
Sep 29, 2017 3.391 3.394 3.335 3.348 560,709 -0.03(-0.87%)
Sep 28, 2017 3.364 3.381 3.361 3.377 369,282 +0.02(+0.59%)
Sep 27, 2017 3.289 3.361 3.305 3.358 247,108 +0.05(+1.59%)
Sep 26, 2017 3.289 3.322 3.269 3.305 537,375 +0.01(+0.40%)
Sep 25, 2017 3.361 3.361 3.286 3.292 564,707 -0.04(-1.28%)
Sep 22, 2017 3.341 3.348 3.315 3.335 421,660 +0.00(+0.00%)
Sep 21, 2017 3.315 3.351 3.315 3.335 410,869 +0.00(+0.00%)
Sep 20, 2017 3.364 3.387 3.325 3.335 909,628 -0.03(-0.88%)
Sep 19, 2017 3.348 3.376 3.345 3.364 364,240 +0.02(+0.59%)
Sep 18, 2017 3.338 3.354 3.332 3.345 460,733 -0.01(-0.29%)
Sep 15, 2017 3.404 3.414 3.315 3.354 511,783 -0.05(-1.35%)
Sep 14, 2017 3.338 3.407 3.322 3.400 1,367,991 +0.05(+1.57%)
Sep 13, 2017 3.380 3.389 3.342 3.348 1,484,916 -0.03(-0.93%)
Sep 12, 2017 3.389 3.398 3.367 3.380 913,591 -0.01(-0.37%)
Sep 11, 2017 3.427 3.427 3.338 3.392 1,237,499 -0.03(-0.92%)
Sep 08, 2017 3.421 3.433 3.411 3.424 497,988 +0.00(+0.09%)
Sep 07, 2017 3.427 3.433 3.421 3.421 417,818 -0.01(-0.18%)
Sep 06, 2017 3.433 3.443 3.415 3.427 581,156 +0.00(+0.00%)
Sep 05, 2017 3.443 3.455 3.421 3.427 770,152 -0.02(-0.46%)
Sep 01, 2017 3.430 3.452 3.424 3.443 356,604 +0.01(+0.37%)
Aug 31, 2017 3.449 3.449 3.427 3.430 390,355 -0.02(-0.55%)
Aug 30, 2017 3.440 3.458 3.430 3.449 337,468 +0.00(+0.00%)
Aug 29, 2017 3.443 3.449 3.420 3.449 260,509 +0.00(+0.00%)
Aug 28, 2017 3.446 3.462 3.427 3.449 239,100 +0.01(+0.37%)
Aug 25, 2017 3.421 3.446 3.414 3.436 245,220 +0.01(+0.37%)
Aug 24, 2017 3.433 3.433 3.389 3.424 217,877 -0.01(-0.28%)
Aug 23, 2017 3.398 3.433 3.398 3.433 228,465 +0.02(+0.56%)
Aug 22, 2017 3.411 3.424 3.389 3.414 220,464 +0.00(+0.09%)
Aug 21, 2017 3.408 3.411 3.383 3.411 245,188 +0.02(+0.56%)
Aug 18, 2017 3.383 3.398 3.316 3.392 421,975 +0.01(+0.28%)
Aug 17, 2017 3.373 3.395 3.351 3.383 321,191 +0.01(+0.28%)
Aug 16, 2017 3.357 3.380 3.338 3.373 360,220 +0.03(+1.04%)
Aug 15, 2017 3.367 3.380 3.320 3.338 494,964 -0.01(-0.28%)
Aug 14, 2017 3.335 3.364 3.332 3.348 355,316 +0.01(+0.38%)
Aug 11, 2017 3.316 3.379 3.301 3.335 503,592 +0.01(+0.38%)
Aug 10, 2017 3.351 3.360 3.304 3.323 321,242 -0.03(-0.75%)
Aug 09, 2017 3.383 3.383 3.332 3.348 391,682 +0.00(+0.09%)
Aug 08, 2017 3.323 3.392 3.323 3.345 524,314 +0.02(+0.67%)
Aug 07, 2017 3.301 3.335 3.298 3.323 462,720 +0.02(+0.67%)
Aug 04, 2017 3.304 3.313 3.285 3.301 341,556 +0.03(+0.77%)
Aug 03, 2017 3.285 3.307 3.269 3.275 317,458 -0.01(-0.19%)
Aug 02, 2017 3.291 3.320 3.278 3.282 279,547 -0.02(-0.48%)
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.