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 (%)
May 31, 2017 3.322 3.324 3.304 3.322 365,386 +0.01(+0.18%)
May 30, 2017 3.331 3.334 3.307 3.316 548,007 -0.02(-0.46%)
May 26, 2017 3.316 3.337 3.313 3.331 429,147 +0.02(+0.55%)
May 25, 2017 3.331 3.340 3.313 3.313 993,837 -0.02(-0.46%)
May 24, 2017 3.328 3.337 3.319 3.328 282,624 +0.00(+0.00%)
May 23, 2017 3.340 3.346 3.316 3.328 465,886 -0.02(-0.45%)
May 22, 2017 3.346 3.361 3.337 3.343 405,557 -0.00(-0.09%)
May 19, 2017 3.334 3.361 3.334 3.346 360,721 +0.00(+0.09%)
May 18, 2017 3.331 3.349 3.331 3.343 188,110 +0.00(+0.00%)
May 17, 2017 3.316 3.357 3.316 3.343 516,221 -0.01(-0.18%)
May 16, 2017 3.352 3.364 3.346 3.349 492,697 -0.00(-0.09%)
May 15, 2017 3.361 3.374 3.337 3.352 402,615 +0.01(+0.18%)
May 12, 2017 3.340 3.355 3.331 3.346 236,312 +0.00(+0.09%)
May 11, 2017 3.331 3.377 3.328 3.343 509,315 +0.01(+0.37%)
May 10, 2017 3.340 3.351 3.326 3.331 242,285 -0.01(-0.36%)
May 09, 2017 3.343 3.349 3.331 3.343 468,953 +0.00(+0.09%)
May 08, 2017 3.343 3.346 3.323 3.340 370,139 +0.02(+0.55%)
May 05, 2017 3.313 3.340 3.313 3.322 289,767 -0.00(-0.09%)
May 04, 2017 3.361 3.361 3.301 3.325 528,532 -0.03(-0.91%)
May 03, 2017 3.355 3.358 3.331 3.355 315,678 +0.01(+0.27%)
May 02, 2017 3.358 3.358 3.319 3.346 551,846 -0.01(-0.36%)
May 01, 2017 3.364 3.366 3.346 3.358 531,172 -0.00(-0.09%)
Apr 28, 2017 3.361 3.370 3.352 3.361 546,189 +0.00(+0.09%)
Apr 27, 2017 3.361 3.361 3.352 3.358 241,618 +0.00(+0.09%)
Apr 26, 2017 3.334 3.355 3.331 3.355 283,840 +0.02(+0.55%)
Apr 25, 2017 3.334 3.361 3.328 3.337 262,358 +0.01(+0.18%)
Apr 24, 2017 3.328 3.340 3.301 3.331 492,286 +0.04(+1.11%)
Apr 21, 2017 3.313 3.328 3.294 3.294 243,373 -0.02(-0.64%)
Apr 20, 2017 3.288 3.322 3.288 3.316 237,522 +0.03(+0.93%)
Apr 19, 2017 3.313 3.313 3.285 3.285 452,460 -0.01(-0.28%)
Apr 18, 2017 3.304 3.319 3.285 3.294 203,958 -0.02(-0.46%)
Apr 17, 2017 3.294 3.331 3.285 3.310 445,301 +0.01(+0.28%)
Apr 13, 2017 3.307 3.319 3.285 3.301 342,246 +0.01(+0.28%)
Apr 12, 2017 3.294 3.316 3.285 3.291 258,380 -0.00(-0.09%)
Apr 11, 2017 3.337 3.356 3.285 3.294 399,410 -0.03(-1.01%)
Apr 10, 2017 3.355 3.368 3.310 3.328 532,642 -0.03(-0.91%)
Apr 07, 2017 3.404 3.404 3.352 3.358 310,389 -0.05(-1.34%)
Apr 06, 2017 3.407 3.407 3.374 3.404 349,725 -0.00(-0.09%)
Apr 05, 2017 3.422 3.422 3.378 3.407 701,025 +0.03(+0.99%)
Apr 04, 2017 3.395 3.407 3.358 3.374 448,082 +0.01(+0.36%)
Apr 03, 2017 3.404 3.416 3.355 3.361 727,133 -0.02(-0.72%)
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%)
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.