Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oxford Lane Capital (NQ: OXLC )

5.405 -0.095 (-1.73%)
Streaming Delayed Price Updated: 2:53 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 (%)
Mar 31, 2017 3.340 3.428 3.310 3.386 998,784 +0.06(+1.92%)
Mar 30, 2017 3.301 3.337 3.301 3.322 434,114 +0.02(+0.65%)
Mar 29, 2017 3.304 3.337 3.273 3.301 355,981 -0.01(-0.28%)
Mar 28, 2017 3.237 3.348 3.234 3.310 715,989 +0.09(+2.84%)
Mar 27, 2017 3.234 3.240 3.179 3.218 536,599 -0.03(-0.84%)
Mar 24, 2017 3.225 3.255 3.206 3.246 337,631 +0.02(+0.47%)
Mar 23, 2017 3.215 3.240 3.182 3.231 517,096 +0.01(+0.38%)
Mar 22, 2017 3.191 3.221 3.182 3.218 380,688 +0.02(+0.57%)
Mar 21, 2017 3.258 3.267 3.167 3.200 1,035,165 -0.06(-1.77%)
Mar 20, 2017 3.273 3.276 3.243 3.258 682,120 -0.02(-0.46%)
Mar 17, 2017 3.316 3.316 3.240 3.273 782,952 -0.04(-1.28%)
Mar 16, 2017 3.285 3.322 3.261 3.316 775,381 +0.03(+0.93%)
Mar 15, 2017 3.319 3.343 3.215 3.285 1,013,436 -0.03(-0.83%)
Mar 14, 2017 3.258 3.349 3.164 3.313 2,067,510 +0.03(+0.93%)
Mar 13, 2017 3.285 3.300 3.274 3.282 2,126,787 +0.00(+0.00%)
Mar 10, 2017 3.259 3.294 3.259 3.282 1,704,938 +0.03(+0.80%)
Mar 09, 2017 3.291 3.294 3.242 3.256 1,339,201 -0.03(-0.88%)
Mar 08, 2017 3.300 3.305 3.285 3.285 867,954 -0.01(-0.44%)
Mar 07, 2017 3.300 3.305 3.271 3.300 864,987 +0.00(+0.00%)
Mar 06, 2017 3.285 3.300 3.279 3.300 1,711,975 +0.01(+0.26%)
Mar 03, 2017 3.300 3.305 3.285 3.291 919,277 -0.00(-0.09%)
Mar 02, 2017 3.265 3.305 3.265 3.294 833,412 +0.01(+0.35%)
Mar 01, 2017 3.314 3.314 3.268 3.282 1,064,283 -0.03(-0.78%)
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%)
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.