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 (%)
Dec 30, 2022 3.931 3.962 3.884 3.923 1,346,730 -0.01(-0.20%)
Dec 29, 2022 3.954 3.985 3.931 3.931 1,476,363 -0.02(-0.59%)
Dec 28, 2022 3.869 3.962 3.853 3.954 1,838,677 +0.11(+2.82%)
Dec 27, 2022 3.938 3.938 3.838 3.846 1,699,248 -0.08(-1.97%)
Dec 23, 2022 3.861 3.935 3.846 3.923 1,246,191 +0.08(+2.01%)
Dec 22, 2022 3.861 3.869 3.815 3.846 969,756 -0.02(-0.40%)
Dec 21, 2022 3.846 3.861 3.776 3.861 2,073,691 +0.04(+1.01%)
Dec 20, 2022 3.853 3.853 3.791 3.822 2,265,077 -0.04(-1.00%)
Dec 19, 2022 3.869 3.877 3.838 3.861 1,925,770 -0.01(-0.20%)
Dec 16, 2022 3.846 3.877 3.791 3.869 2,699,825 -0.03(-0.79%)
Dec 15, 2022 3.923 3.931 3.830 3.900 1,473,550 -0.00(-0.10%)
Dec 14, 2022 3.927 3.927 3.873 3.904 2,825,657 -0.02(-0.58%)
Dec 13, 2022 3.927 3.942 3.911 3.927 2,139,389 +0.05(+1.38%)
Dec 12, 2022 3.850 3.873 3.843 3.873 1,240,477 +0.02(+0.59%)
Dec 09, 2022 3.866 3.881 3.843 3.850 1,182,234 -0.02(-0.39%)
Dec 08, 2022 3.919 3.919 3.850 3.866 1,794,271 -0.01(-0.20%)
Dec 07, 2022 3.888 3.927 3.862 3.873 1,780,078 -0.04(-0.97%)
Dec 06, 2022 3.934 3.972 3.896 3.911 1,054,525 -0.05(-1.35%)
Dec 05, 2022 3.934 3.980 3.911 3.965 1,332,077 +0.02(+0.39%)
Dec 02, 2022 3.927 4.010 3.904 3.949 1,171,439 -0.02(-0.38%)
Dec 01, 2022 3.949 4.003 3.919 3.965 1,372,191 +0.05(+1.17%)
Nov 30, 2022 3.888 3.942 3.866 3.919 1,544,260 +0.05(+1.18%)
Nov 29, 2022 3.888 3.904 3.854 3.873 954,655 -0.02(-0.39%)
Nov 28, 2022 3.888 3.942 3.873 3.888 1,388,439 -0.02(-0.39%)
Nov 25, 2022 3.911 3.927 3.896 3.904 464,354 +0.00(+0.00%)
Nov 23, 2022 3.904 3.957 3.866 3.904 854,135 +0.01(+0.20%)
Nov 22, 2022 3.927 3.934 3.866 3.896 1,072,871 -0.02(-0.39%)
Nov 21, 2022 3.942 3.949 3.873 3.911 1,477,214 -0.03(-0.77%)
Nov 18, 2022 4.003 4.026 3.934 3.942 895,835 -0.03(-0.77%)
Nov 17, 2022 3.980 4.018 3.965 3.972 755,440 -0.01(-0.19%)
Nov 16, 2022 4.117 4.117 3.965 3.980 1,816,963 -0.14(-3.51%)
Nov 15, 2022 4.186 4.193 4.087 4.125 2,910,758 -0.06(-1.55%)
Nov 14, 2022 4.167 4.247 4.157 4.190 2,609,054 +0.03(+0.72%)
Nov 11, 2022 4.220 4.242 4.137 4.159 1,383,279 -0.06(-1.43%)
Nov 10, 2022 4.212 4.261 4.182 4.220 3,083,720 +0.10(+2.37%)
Nov 09, 2022 4.212 4.227 4.107 4.122 926,592 -0.11(-2.49%)
Nov 08, 2022 4.167 4.302 4.099 4.227 1,293,643 +0.08(+1.81%)
Nov 07, 2022 4.129 4.235 4.092 4.152 1,528,706 +0.07(+1.66%)
Nov 04, 2022 4.062 4.114 4.024 4.084 752,142 +0.06(+1.50%)
Nov 03, 2022 4.024 4.084 3.949 4.024 1,002,970 +0.00(+0.00%)
Nov 02, 2022 4.107 4.122 4.024 4.024 1,214,528 -0.08(-2.01%)
Nov 01, 2022 4.047 4.114 4.024 4.107 1,257,121 +0.11(+2.63%)
Oct 31, 2022 4.099 4.099 3.964 4.002 1,040,071 -0.05(-1.30%)
Oct 28, 2022 3.889 4.062 3.874 4.054 1,267,441 +0.17(+4.46%)
Oct 27, 2022 3.836 3.937 3.832 3.881 774,600 +0.08(+2.18%)
Oct 26, 2022 3.791 3.851 3.768 3.798 884,174 +0.02(+0.40%)
Oct 25, 2022 3.738 3.850 3.731 3.783 1,473,935 +0.06(+1.62%)
Oct 24, 2022 3.738 3.770 3.693 3.723 948,408 +0.01(+0.20%)
Oct 21, 2022 3.686 3.723 3.648 3.716 950,231 +0.03(+0.82%)
Oct 20, 2022 3.723 3.731 3.663 3.686 923,650 +0.00(+0.00%)
Oct 19, 2022 3.663 3.738 3.648 3.686 1,038,042 +0.00(+0.00%)
Oct 18, 2022 3.738 3.761 3.648 3.686 1,269,642 +0.00(+0.00%)
Oct 17, 2022 3.836 3.859 3.674 3.686 1,551,876 -0.09(-2.39%)
Oct 14, 2022 3.866 3.889 3.776 3.776 928,370 -0.06(-1.66%)
Oct 13, 2022 3.714 3.877 3.706 3.840 1,745,053 +0.02(+0.58%)
Oct 12, 2022 3.729 3.862 3.688 3.818 1,720,588 +0.14(+3.83%)
Oct 11, 2022 3.669 3.788 3.636 3.677 1,169,193 -0.01(-0.40%)
Oct 10, 2022 3.736 3.770 3.666 3.692 1,293,595 -0.04(-1.19%)
Oct 07, 2022 3.736 3.773 3.662 3.736 1,230,165 -0.04(-1.18%)
Oct 06, 2022 3.840 3.921 3.751 3.781 1,292,752 -0.06(-1.54%)
Oct 05, 2022 4.003 4.040 3.729 3.840 3,049,498 -0.22(-5.47%)
Oct 04, 2022 3.951 4.104 3.951 4.062 1,344,603 +0.16(+4.18%)
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.