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 (%)
Nov 30, 2020 2.996 2.996 2.948 2.966 1,640,133 -0.01(-0.20%)
Nov 27, 2020 2.978 2.996 2.954 2.972 1,079,602 +0.01(+0.20%)
Nov 25, 2020 2.972 2.984 2.925 2.966 1,222,104 +0.01(+0.20%)
Nov 24, 2020 2.978 3.037 2.954 2.960 3,840,168 +0.01(+0.40%)
Nov 23, 2020 2.777 2.948 2.777 2.948 2,248,796 +0.18(+6.40%)
Nov 20, 2020 2.765 2.807 2.748 2.771 1,186,056 -0.01(-0.21%)
Nov 19, 2020 2.742 2.789 2.742 2.777 905,576 +0.03(+1.08%)
Nov 18, 2020 2.742 2.777 2.736 2.748 841,311 +0.04(+1.31%)
Nov 17, 2020 2.718 2.777 2.712 2.712 1,397,280 -0.01(-0.43%)
Nov 16, 2020 2.748 2.783 2.706 2.724 2,026,847 -0.01(-0.22%)
Nov 13, 2020 2.777 2.813 2.694 2.730 2,225,378 -0.05(-1.70%)
Nov 12, 2020 2.753 2.777 2.712 2.777 1,368,129 +0.03(+1.02%)
Nov 11, 2020 2.743 2.778 2.720 2.749 2,026,647 +0.03(+1.07%)
Nov 10, 2020 2.737 2.761 2.702 2.720 1,958,009 +0.00(+0.00%)
Nov 09, 2020 2.766 2.784 2.708 2.720 3,255,564 +0.03(+1.08%)
Nov 06, 2020 2.737 2.749 2.679 2.691 1,263,529 -0.06(-2.33%)
Nov 05, 2020 2.702 2.766 2.702 2.755 1,525,342 +0.06(+2.16%)
Nov 04, 2020 2.720 2.720 2.627 2.697 920,519 +0.03(+1.09%)
Nov 03, 2020 2.679 2.714 2.662 2.667 889,706 +0.01(+0.22%)
Nov 02, 2020 2.551 2.708 2.539 2.662 2,569,677 +0.13(+5.30%)
Oct 30, 2020 2.528 2.557 2.504 2.528 958,078 -0.01(-0.23%)
Oct 29, 2020 2.481 2.534 2.452 2.534 560,891 +0.06(+2.59%)
Oct 28, 2020 2.504 2.551 2.464 2.469 1,551,998 -0.06(-2.30%)
Oct 27, 2020 2.499 2.598 2.499 2.528 946,691 -0.04(-1.59%)
Oct 26, 2020 2.586 2.615 2.528 2.568 2,217,444 -0.01(-0.45%)
Oct 23, 2020 2.615 2.708 2.557 2.580 2,289,085 -0.02(-0.89%)
Oct 22, 2020 2.574 2.621 2.574 2.603 573,353 +0.03(+1.36%)
Oct 21, 2020 2.580 2.598 2.563 2.568 479,832 -0.01(-0.23%)
Oct 20, 2020 2.580 2.598 2.557 2.574 768,346 +0.02(+0.68%)
Oct 19, 2020 2.603 2.603 2.545 2.557 880,135 -0.02(-0.68%)
Oct 16, 2020 2.627 2.660 2.563 2.574 1,044,442 -0.05(-1.78%)
Oct 15, 2020 2.685 2.685 2.592 2.621 1,443,943 -0.07(-2.65%)
Oct 14, 2020 2.709 2.732 2.692 2.692 1,711,368 -0.01(-0.42%)
Oct 13, 2020 2.692 2.721 2.692 2.704 983,546 +0.01(+0.43%)
Oct 12, 2020 2.686 2.698 2.675 2.692 1,201,781 +0.01(+0.21%)
Oct 09, 2020 2.646 2.692 2.635 2.686 1,587,189 +0.05(+1.96%)
Oct 08, 2020 2.623 2.641 2.600 2.635 1,150,615 +0.02(+0.88%)
Oct 07, 2020 2.618 2.635 2.589 2.612 616,456 +0.02(+0.89%)
Oct 06, 2020 2.623 2.635 2.566 2.589 1,019,922 -0.02(-0.88%)
Oct 05, 2020 2.566 2.623 2.566 2.612 915,453 +0.05(+1.79%)
Oct 02, 2020 2.474 2.595 2.440 2.566 1,359,153 -0.01(-0.45%)
Oct 01, 2020 2.554 2.577 2.526 2.577 894,890 +0.05(+2.05%)
Sep 30, 2020 2.503 2.577 2.503 2.526 1,031,204 +0.01(+0.23%)
Sep 29, 2020 2.486 2.526 2.474 2.520 1,035,536 +0.03(+1.39%)
Sep 28, 2020 2.468 2.491 2.428 2.486 1,124,634 +0.07(+2.85%)
Sep 25, 2020 2.399 2.428 2.388 2.417 636,199 +0.02(+0.96%)
Sep 24, 2020 2.422 2.463 2.382 2.394 1,944,865 -0.03(-1.18%)
Sep 23, 2020 2.474 2.497 2.422 2.422 998,842 -0.05(-2.09%)
Sep 22, 2020 2.463 2.486 2.445 2.474 1,109,103 +0.02(+0.94%)
Sep 21, 2020 2.440 2.468 2.422 2.451 1,613,543 -0.02(-0.93%)
Sep 18, 2020 2.486 2.497 2.448 2.474 1,153,765 -0.01(-0.23%)
Sep 17, 2020 2.526 2.537 2.474 2.480 812,657 -0.05(-1.82%)
Sep 16, 2020 2.526 2.554 2.509 2.526 746,536 +0.01(+0.46%)
Sep 15, 2020 2.572 2.577 2.486 2.514 2,223,477 -0.04(-1.63%)
Sep 14, 2020 2.545 2.590 2.505 2.556 2,728,328 +0.02(+0.67%)
Sep 11, 2020 2.494 2.545 2.477 2.539 1,963,352 +0.04(+1.58%)
Sep 10, 2020 2.522 2.533 2.471 2.499 1,500,847 -0.02(-0.90%)
Sep 09, 2020 2.482 2.533 2.471 2.522 1,584,989 +0.05(+2.06%)
Sep 08, 2020 2.352 2.494 2.352 2.471 1,730,544 +0.07(+3.07%)
Sep 04, 2020 2.409 2.454 2.352 2.398 1,912,774 -0.02(-0.70%)
Sep 03, 2020 2.437 2.471 2.369 2.415 1,136,413 -0.05(-1.84%)
Sep 02, 2020 2.488 2.488 2.386 2.460 1,822,466 -0.03(-1.36%)
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.