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 (%)
Feb 28, 2017 3.314 3.317 3.279 3.308 651,901 -0.01(-0.17%)
Feb 27, 2017 3.317 3.317 3.308 3.314 804,052 +0.00(+0.09%)
Feb 24, 2017 3.314 3.328 3.294 3.311 575,305 +0.00(+0.09%)
Feb 23, 2017 3.314 3.320 3.293 3.308 580,423 -0.01(-0.17%)
Feb 22, 2017 3.317 3.328 3.310 3.314 567,951 -0.00(-0.09%)
Feb 21, 2017 3.340 3.340 3.285 3.317 1,346,821 +0.01(+0.35%)
Feb 17, 2017 3.305 3.305 3.305 0 -0.02(-0.69%)
Feb 16, 2017 3.328 3.343 3.323 3.328 677,555 +0.00(+0.09%)
Feb 15, 2017 3.308 3.345 3.300 3.326 877,809 +0.02(+0.61%)
Feb 14, 2017 3.300 3.314 3.291 3.305 663,914 +0.02(+0.53%)
Feb 13, 2017 3.210 3.300 3.210 3.288 911,150 +0.08(+2.52%)
Feb 10, 2017 3.199 3.213 3.184 3.207 645,179 +0.03(+0.91%)
Feb 09, 2017 3.170 3.218 3.127 3.179 963,615 -0.05(-1.61%)
Feb 08, 2017 3.118 3.251 2.936 3.230 2,917,056 +0.09(+2.94%)
Feb 07, 2017 3.233 3.265 3.101 3.138 4,158,479 -0.22(-6.52%)
Feb 06, 2017 3.228 3.357 3.228 3.357 1,729,957 +0.13(+4.02%)
Feb 03, 2017 3.268 3.268 3.184 3.228 1,100,223 +0.05(+1.45%)
Feb 02, 2017 3.170 3.213 3.150 3.181 1,083,876 +0.03(+1.10%)
Feb 01, 2017 3.144 3.158 3.141 3.147 742,353 +0.00(+0.00%)
Jan 31, 2017 3.167 3.170 3.138 3.147 530,311 +0.01(+0.18%)
Jan 30, 2017 3.141 3.154 3.135 3.141 671,732 +0.00(+0.00%)
Jan 27, 2017 3.164 3.164 3.135 3.141 659,795 -0.02(-0.55%)
Jan 26, 2017 3.164 3.164 3.135 3.158 606,612 +0.01(+0.46%)
Jan 25, 2017 3.156 3.161 3.138 3.144 786,816 +0.01(+0.37%)
Jan 24, 2017 3.164 3.167 3.112 3.132 854,476 +0.00(+0.09%)
Jan 23, 2017 3.138 3.144 3.112 3.130 846,373 +0.01(+0.46%)
Jan 20, 2017 3.144 3.144 3.107 3.115 989,398 -0.01(-0.18%)
Jan 19, 2017 3.170 3.213 3.101 3.121 670,823 -0.05(-1.46%)
Jan 18, 2017 3.199 3.199 3.150 3.167 832,285 -0.01(-0.27%)
Jan 17, 2017 3.141 3.213 3.131 3.176 669,706 +0.05(+1.57%)
Jan 13, 2017 3.127 3.127 3.127 0 +0.01(+0.37%)
Jan 12, 2017 3.112 3.124 3.107 3.115 324,463 -0.01(-0.18%)
Jan 11, 2017 3.101 3.121 3.075 3.121 450,380 +0.04(+1.22%)
Jan 10, 2017 3.081 3.101 3.072 3.083 392,720 +0.00(+0.09%)
Jan 09, 2017 3.075 3.123 3.069 3.081 546,978 +0.03(+0.94%)
Jan 06, 2017 3.089 3.135 3.052 3.052 933,258 -0.03(-1.03%)
Jan 05, 2017 3.069 3.092 3.055 3.083 547,099 -0.01(-0.19%)
Jan 04, 2017 3.124 3.124 3.039 3.089 470,791 +0.01(+0.47%)
Jan 03, 2017 3.063 3.121 3.040 3.075 771,353 +0.05(+1.52%)
Dec 30, 2016 3.029 3.029 3.029 0 -0.02(-0.66%)
Dec 29, 2016 3.032 3.055 3.028 3.049 311,377 +0.01(+0.47%)
Dec 28, 2016 3.072 3.072 3.023 3.034 302,948 -0.01(-0.38%)
Dec 27, 2016 3.083 3.095 3.030 3.046 376,807 +0.05(+1.83%)
Dec 23, 2016 2.991 2.991 2.991 0 -0.03(-0.86%)
Dec 22, 2016 3.060 3.098 3.000 3.017 231,117 -0.03(-1.04%)
Dec 21, 2016 2.951 3.104 2.942 3.049 581,815 +0.10(+3.52%)
Dec 20, 2016 2.934 2.962 2.847 2.945 1,103,617 +0.01(+0.20%)
Dec 19, 2016 3.000 3.011 2.916 2.939 692,289 -0.06(-1.92%)
Dec 16, 2016 3.026 3.074 2.997 2.997 380,950 -0.03(-1.05%)
Dec 15, 2016 3.285 3.285 3.026 3.029 840,537 -0.13(-4.19%)
Dec 14, 2016 3.112 3.176 3.089 3.161 950,179 +0.05(+1.57%)
Dec 13, 2016 3.099 3.131 3.099 3.112 1,578,035 +0.01(+0.44%)
Dec 12, 2016 3.140 3.145 3.080 3.099 1,416,893 -0.04(-1.30%)
Dec 09, 2016 3.140 3.151 3.137 3.140 2,111,791 +0.00(+0.09%)
Dec 08, 2016 3.140 3.142 3.131 3.137 1,112,725 -0.00(-0.09%)
Dec 07, 2016 3.145 3.148 3.131 3.140 812,564 +0.00(+0.00%)
Dec 06, 2016 3.145 3.151 3.137 3.140 852,959 -0.01(-0.17%)
Dec 05, 2016 3.142 3.145 3.137 3.145 637,122 +0.00(+0.09%)
Dec 02, 2016 3.142 3.156 3.134 3.142 688,993 +0.00(+0.00%)
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.