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 (%)
Dec 31, 2018 3.840 3.940 3.820 3.880 889,227 +0.07(+1.78%)
Dec 28, 2018 3.768 3.892 3.768 3.812 612,484 +0.03(+0.74%)
Dec 27, 2018 3.660 3.788 3.580 3.784 887,607 +0.14(+3.73%)
Dec 26, 2018 3.400 3.688 3.400 3.648 1,608,739 +0.25(+7.42%)
Dec 24, 2018 3.380 3.444 3.312 3.396 794,730 +0.03(+0.77%)
Dec 21, 2018 3.232 3.552 3.220 3.370 1,922,452 +0.14(+4.33%)
Dec 20, 2018 3.403 3.419 2.892 3.230 5,573,333 -0.20(-5.85%)
Dec 19, 2018 3.561 3.604 3.399 3.431 2,580,154 -0.13(-3.65%)
Dec 18, 2018 3.698 3.753 3.490 3.561 2,451,088 -0.18(-4.74%)
Dec 17, 2018 3.742 3.887 3.726 3.738 1,386,570 -0.01(-0.31%)
Dec 14, 2018 3.848 3.871 3.706 3.749 1,884,185 -0.12(-3.15%)
Dec 13, 2018 3.923 3.934 3.824 3.871 818,958 -0.04(-1.11%)
Dec 12, 2018 3.828 3.919 3.816 3.915 609,133 +0.11(+3.00%)
Dec 11, 2018 3.761 3.832 3.761 3.801 624,650 +0.04(+1.05%)
Dec 10, 2018 3.824 3.824 3.683 3.761 1,205,545 -0.07(-1.85%)
Dec 07, 2018 3.907 3.911 3.816 3.832 640,770 -0.05(-1.32%)
Dec 06, 2018 3.911 3.911 3.639 3.883 2,104,444 -0.02(-0.60%)
Dec 04, 2018 3.942 3.946 3.907 3.907 717,022 -0.03(-0.80%)
Dec 03, 2018 3.954 3.974 3.923 3.938 1,210,845 +0.00(+0.10%)
Nov 30, 2018 3.934 3.954 3.934 3.934 615,099 +0.00(+0.00%)
Nov 29, 2018 3.938 3.946 3.925 3.934 560,098 +0.00(+0.00%)
Nov 28, 2018 3.938 3.946 3.909 3.934 1,256,809 +0.03(+0.81%)
Nov 27, 2018 3.934 3.934 3.895 3.903 834,163 -0.03(-0.80%)
Nov 26, 2018 3.934 3.950 3.899 3.934 718,110 +0.02(+0.60%)
Nov 23, 2018 3.919 3.938 3.895 3.911 532,238 -0.03(-0.80%)
Nov 21, 2018 3.942 3.942 3.942 0 +0.02(+0.45%)
Nov 20, 2018 3.928 3.959 3.897 3.924 1,010,371 -0.03(-0.69%)
Nov 19, 2018 3.959 3.990 3.944 3.952 1,043,041 -0.02(-0.49%)
Nov 16, 2018 4.025 4.033 3.959 3.971 1,129,375 -0.06(-1.54%)
Nov 15, 2018 4.053 4.076 4.018 4.033 685,291 -0.03(-0.76%)
Nov 14, 2018 4.053 4.076 4.045 4.064 669,690 +0.02(+0.48%)
Nov 13, 2018 4.076 4.091 4.041 4.045 626,692 -0.03(-0.76%)
Nov 12, 2018 4.080 4.083 4.056 4.076 464,811 -0.00(-0.10%)
Nov 09, 2018 4.111 4.111 4.064 4.080 732,393 -0.03(-0.76%)
Nov 08, 2018 4.122 4.154 4.076 4.111 748,126 -0.02(-0.38%)
Nov 07, 2018 4.173 4.177 4.119 4.126 839,025 -0.06(-1.39%)
Nov 06, 2018 4.134 4.192 4.122 4.185 580,618 +0.05(+1.32%)
Nov 05, 2018 4.088 4.153 4.084 4.130 580,863 +0.05(+1.33%)
Nov 02, 2018 4.173 4.220 4.045 4.076 677,522 -0.08(-1.87%)
Nov 01, 2018 4.033 4.154 4.025 4.154 815,852 +0.13(+3.28%)
Oct 31, 2018 3.987 4.029 3.967 4.022 871,188 +0.05(+1.27%)
Oct 30, 2018 3.967 3.998 3.936 3.971 399,403 +0.00(+0.10%)
Oct 29, 2018 4.002 4.029 3.952 3.967 654,440 -0.00(-0.10%)
Oct 26, 2018 3.948 3.994 3.909 3.971 585,554 -0.00(-0.10%)
Oct 25, 2018 3.959 4.005 3.940 3.975 933,540 +0.03(+0.89%)
Oct 24, 2018 4.064 4.099 3.905 3.940 1,340,304 -0.12(-2.87%)
Oct 23, 2018 4.122 4.165 4.002 4.056 1,436,751 -0.14(-3.29%)
Oct 22, 2018 4.198 4.229 4.133 4.194 1,415,894 -0.02(-0.36%)
Oct 19, 2018 4.175 4.210 4.160 4.210 536,530 +0.04(+1.01%)
Oct 18, 2018 4.213 4.236 4.129 4.167 661,993 -0.05(-1.18%)
Oct 17, 2018 4.198 4.217 4.171 4.217 505,304 +0.01(+0.27%)
Oct 16, 2018 4.137 4.210 4.114 4.206 782,670 +0.07(+1.76%)
Oct 15, 2018 4.064 4.148 4.037 4.133 563,581 +0.09(+2.28%)
Oct 12, 2018 3.972 4.064 3.972 4.041 811,186 +0.07(+1.64%)
Oct 11, 2018 4.045 4.064 3.899 3.976 2,030,173 -0.12(-2.81%)
Oct 10, 2018 4.194 4.196 4.083 4.091 975,398 -0.10(-2.47%)
Oct 09, 2018 4.156 4.198 4.148 4.194 660,055 +0.04(+0.92%)
Oct 08, 2018 4.141 4.156 4.102 4.156 453,229 +0.03(+0.74%)
Oct 05, 2018 4.121 4.141 4.102 4.125 506,535 -0.01(-0.19%)
Oct 04, 2018 4.121 4.152 4.121 4.133 708,189 -0.00(-0.09%)
Oct 03, 2018 4.144 4.156 4.137 4.137 408,749 -0.01(-0.18%)
Oct 02, 2018 4.064 4.144 4.064 4.144 480,128 +0.08(+1.98%)
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.