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 (%)
Feb 28, 2018 3.549 3.556 3.528 3.531 376,629 -0.01(-0.30%)
Feb 27, 2018 3.545 3.563 3.538 3.542 386,038 -0.01(-0.40%)
Feb 26, 2018 3.580 3.584 3.545 3.556 356,043 -0.02(-0.59%)
Feb 23, 2018 3.552 3.601 3.531 3.577 457,854 +0.05(+1.29%)
Feb 22, 2018 3.517 3.542 3.514 3.531 342,618 +0.02(+0.60%)
Feb 21, 2018 3.535 3.542 3.493 3.510 632,510 -0.01(-0.40%)
Feb 20, 2018 3.545 3.549 3.517 3.524 722,802 -0.01(-0.30%)
Feb 16, 2018 3.535 3.535 3.535 0 +0.01(+0.15%)
Feb 15, 2018 3.536 3.578 3.526 3.529 1,083,403 -0.00(-0.10%)
Feb 14, 2018 3.533 3.578 3.502 3.533 858,127 +0.00(+0.00%)
Feb 13, 2018 3.498 3.547 3.491 3.533 782,669 +0.03(+0.89%)
Feb 12, 2018 3.543 3.583 3.484 3.502 1,003,861 -0.04(-1.08%)
Feb 09, 2018 3.626 3.658 3.502 3.540 974,859 -0.07(-1.83%)
Feb 08, 2018 3.581 3.644 3.554 3.606 899,480 +0.03(+0.78%)
Feb 07, 2018 3.543 3.543 3.531 3.578 843,221 +0.06(+1.67%)
Feb 06, 2018 3.380 3.540 3.380 3.519 775,375 +0.09(+2.73%)
Feb 05, 2018 3.432 3.533 3.380 3.425 996,823 -0.07(-1.89%)
Feb 02, 2018 3.568 3.571 3.491 3.491 391,671 -0.07(-1.95%)
Feb 01, 2018 3.509 3.585 3.502 3.561 365,870 +0.03(+0.98%)
Jan 31, 2018 3.505 3.547 3.491 3.526 559,614 +0.04(+1.09%)
Jan 30, 2018 3.464 3.508 3.464 3.488 650,846 +0.03(+0.80%)
Jan 29, 2018 3.529 3.533 3.422 3.460 710,001 -0.04(-1.19%)
Jan 26, 2018 3.519 3.529 3.495 3.502 520,658 -0.01(-0.30%)
Jan 25, 2018 3.516 3.529 3.502 3.512 222,403 +0.01(+0.20%)
Jan 24, 2018 3.495 3.519 3.467 3.505 596,886 +0.00(+0.00%)
Jan 23, 2018 3.516 3.550 3.488 3.505 922,393 +0.00(+0.00%)
Jan 22, 2018 3.505 3.522 3.432 3.505 699,970 +0.03(+0.95%)
Jan 19, 2018 3.493 3.493 3.441 3.472 657,105 -0.01(-0.29%)
Jan 18, 2018 3.482 3.496 3.472 3.482 733,927 -0.00(-0.10%)
Jan 17, 2018 3.527 3.541 3.479 3.486 824,720 -0.04(-1.26%)
Jan 16, 2018 3.530 3.541 3.503 3.530 476,564 -0.01(-0.19%)
Jan 12, 2018 3.537 3.537 3.537 0 +0.06(+1.77%)
Jan 11, 2018 3.452 3.486 3.435 3.476 523,058 +0.05(+1.40%)
Jan 10, 2018 3.414 3.479 3.397 3.428 495,752 +0.02(+0.60%)
Jan 09, 2018 3.260 3.503 3.260 3.407 1,569,765 +0.17(+5.40%)
Jan 08, 2018 3.424 3.465 3.209 3.233 3,417,289 -0.20(-5.78%)
Jan 05, 2018 3.551 3.565 3.425 3.431 985,664 -0.12(-3.28%)
Jan 04, 2018 3.575 3.588 3.530 3.547 541,293 -0.04(-1.14%)
Jan 03, 2018 3.517 3.633 3.517 3.588 816,494 +0.09(+2.64%)
Jan 02, 2018 3.431 3.524 3.431 3.496 1,083,937 +0.06(+1.69%)
Dec 29, 2017 3.438 3.438 3.438 0 +0.00(+0.10%)
Dec 28, 2017 3.445 3.472 3.407 3.435 697,867 -0.01(-0.20%)
Dec 27, 2017 3.376 3.471 3.366 3.441 673,727 +0.08(+2.44%)
Dec 26, 2017 3.383 3.301 3.359 536,154 +0.06(+1.76%)
Dec 22, 2017 3.390 3.424 3.233 3.301 1,698,483 -0.09(-2.53%)
Dec 21, 2017 3.202 3.404 3.202 3.387 1,088,786 +0.21(+6.68%)
Dec 20, 2017 3.157 3.199 3.147 3.175 476,742 +0.03(+0.98%)
Dec 19, 2017 3.120 3.185 3.120 3.144 1,043,029 +0.01(+0.33%)
Dec 18, 2017 3.287 3.307 3.116 3.134 2,393,377 -0.13(-3.98%)
Dec 15, 2017 3.335 3.370 3.216 3.264 4,078,241 -0.07(-2.05%)
Dec 14, 2017 3.274 3.387 3.250 3.332 1,573,033 +0.06(+1.78%)
Dec 13, 2017 3.297 3.316 3.261 3.274 1,715,673 -0.04(-1.29%)
Dec 12, 2017 3.316 3.333 3.307 3.316 1,300,468 -0.01(-0.20%)
Dec 11, 2017 3.300 3.399 3.297 3.323 1,518,084 +0.03(+0.80%)
Dec 08, 2017 3.297 3.303 3.277 3.297 585,531 +0.01(+0.20%)
Dec 07, 2017 3.297 3.307 3.287 3.290 496,511 -0.02(-0.50%)
Dec 06, 2017 3.310 3.313 3.284 3.307 598,547 -0.00(-0.10%)
Dec 05, 2017 3.313 3.330 3.310 3.310 308,061 -0.00(-0.10%)
Dec 04, 2017 3.316 3.343 3.307 3.313 358,478 +0.01(+0.30%)
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.