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 (%)
Mar 29, 2019 4.080 4.113 4.075 4.096 1,186,431 +0.02(+0.41%)
Mar 28, 2019 4.080 4.084 4.063 4.080 362,143 -0.00(-0.10%)
Mar 27, 2019 4.063 4.088 4.051 4.084 557,731 +0.04(+0.93%)
Mar 26, 2019 4.055 4.088 4.038 4.046 645,693 -0.01(-0.21%)
Mar 25, 2019 4.046 4.067 3.980 4.055 814,251 +0.02(+0.41%)
Mar 22, 2019 4.113 4.117 4.023 4.038 1,167,695 -0.08(-2.02%)
Mar 21, 2019 4.113 4.146 4.105 4.121 996,874 +0.02(+0.46%)
Mar 20, 2019 4.107 4.127 4.103 4.103 1,109,830 -0.00(-0.10%)
Mar 19, 2019 4.103 4.123 4.103 4.107 1,165,503 +0.01(+0.20%)
Mar 18, 2019 4.111 4.127 4.078 4.098 1,389,793 -0.01(-0.20%)
Mar 15, 2019 4.090 4.115 4.089 4.107 701,302 +0.02(+0.50%)
Mar 14, 2019 4.098 4.115 4.082 4.086 755,738 -0.01(-0.30%)
Mar 13, 2019 4.066 4.107 4.066 4.098 718,255 +0.04(+0.91%)
Mar 12, 2019 4.029 4.066 4.025 4.061 641,966 +0.04(+0.92%)
Mar 11, 2019 4.029 4.049 4.020 4.025 950,530 +0.00(+0.10%)
Mar 08, 2019 4.090 4.095 4.004 4.020 1,581,095 -0.08(-1.90%)
Mar 07, 2019 4.107 4.112 4.066 4.098 596,903 +0.00(+0.00%)
Mar 06, 2019 4.135 4.139 4.086 4.098 1,117,284 -0.03(-0.80%)
Mar 05, 2019 4.111 4.144 4.098 4.131 668,348 +0.02(+0.60%)
Mar 04, 2019 4.111 4.144 4.090 4.107 1,219,150 +0.00(+0.00%)
Mar 01, 2019 4.115 4.115 4.086 4.107 760,474 -0.00(-0.10%)
Feb 28, 2019 4.119 4.127 4.090 4.111 760,304 -0.00(-0.10%)
Feb 27, 2019 4.148 4.148 4.078 4.115 1,319,914 -0.03(-0.79%)
Feb 26, 2019 4.148 4.152 4.119 4.148 676,440 +0.01(+0.30%)
Feb 25, 2019 4.189 4.189 4.127 4.135 1,149,497 -0.05(-1.27%)
Feb 22, 2019 4.139 4.197 4.135 4.189 1,772,492 +0.05(+1.19%)
Feb 21, 2019 4.135 4.152 4.123 4.139 699,249 +0.01(+0.20%)
Feb 20, 2019 4.139 4.156 4.115 4.131 1,097,328 -0.01(-0.35%)
Feb 19, 2019 4.146 4.174 4.093 4.146 1,433,188 +0.01(+0.29%)
Feb 15, 2019 4.101 4.150 4.065 4.133 1,353,994 +0.04(+0.99%)
Feb 14, 2019 4.113 4.125 4.065 4.093 1,602,747 -0.02(-0.49%)
Feb 13, 2019 4.162 4.170 4.103 4.113 1,608,615 -0.06(-1.46%)
Feb 12, 2019 4.174 4.255 4.166 4.174 1,399,579 -0.02(-0.39%)
Feb 11, 2019 4.008 4.215 3.911 4.190 2,099,770 +0.11(+2.68%)
Feb 08, 2019 4.113 4.136 4.065 4.081 1,007,537 -0.04(-1.08%)
Feb 07, 2019 4.150 4.166 4.109 4.125 984,171 -0.03(-0.68%)
Feb 06, 2019 4.158 4.198 4.142 4.154 532,593 -0.00(-0.10%)
Feb 05, 2019 4.142 4.190 4.138 4.158 498,683 +0.02(+0.59%)
Feb 04, 2019 4.133 4.166 4.109 4.133 1,289,147 +0.01(+0.20%)
Feb 01, 2019 4.182 4.198 4.105 4.125 1,146,959 -0.06(-1.36%)
Jan 31, 2019 4.182 4.215 4.166 4.182 811,700 -0.04(-0.86%)
Jan 30, 2019 4.223 4.263 4.219 4.219 446,036 +0.00(+0.00%)
Jan 29, 2019 4.166 4.235 4.133 4.219 767,888 +0.06(+1.56%)
Jan 28, 2019 4.154 4.174 4.129 4.154 526,725 -0.01(-0.19%)
Jan 25, 2019 4.215 4.219 4.154 4.162 603,091 -0.02(-0.58%)
Jan 24, 2019 4.158 4.206 4.133 4.186 424,599 +0.04(+0.88%)
Jan 23, 2019 4.194 4.198 4.073 4.150 751,211 -0.03(-0.73%)
Jan 22, 2019 4.156 4.236 4.132 4.180 1,280,440 +0.04(+1.06%)
Jan 18, 2019 4.104 4.160 4.098 4.136 673,233 +0.05(+1.27%)
Jan 17, 2019 4.136 4.140 4.044 4.084 1,115,594 -0.06(-1.35%)
Jan 16, 2019 4.060 4.216 4.044 4.140 1,826,221 +0.08(+1.97%)
Jan 15, 2019 4.064 4.100 4.020 4.060 889,850 -0.05(-1.26%)
Jan 14, 2019 4.080 4.124 4.052 4.112 698,282 +0.06(+1.38%)
Jan 11, 2019 4.048 4.068 4.020 4.056 430,489 +0.01(+0.20%)
Jan 10, 2019 4.052 4.092 4.008 4.048 598,490 +0.00(+0.00%)
Jan 09, 2019 4.036 4.060 3.988 4.048 738,066 +0.04(+1.00%)
Jan 08, 2019 4.052 4.076 3.956 4.008 887,330 -0.01(-0.30%)
Jan 07, 2019 3.984 4.097 3.984 4.020 1,330,476 +0.05(+1.21%)
Jan 04, 2019 3.952 4.000 3.940 3.972 839,229 +0.05(+1.22%)
Jan 03, 2019 3.932 3.964 3.864 3.924 761,496 -0.04(-0.91%)
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.