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 (%)
Jul 31, 2017 3.283 3.299 3.269 3.292 182,955 +0.02(+0.48%)
Jul 28, 2017 3.302 3.302 3.263 3.277 204,198 -0.01(-0.38%)
Jul 27, 2017 3.283 3.289 3.239 3.289 360,569 +0.01(+0.29%)
Jul 26, 2017 3.289 3.302 3.273 3.280 323,832 -0.01(-0.38%)
Jul 25, 2017 3.286 3.302 3.277 3.292 197,286 +0.01(+0.19%)
Jul 24, 2017 3.321 3.321 3.264 3.286 382,198 -0.03(-1.05%)
Jul 21, 2017 3.330 3.346 3.311 3.321 226,019 +0.00(+0.10%)
Jul 20, 2017 3.334 3.334 3.296 3.318 197,979 +0.00(+0.10%)
Jul 19, 2017 3.302 3.334 3.283 3.315 388,078 +0.03(+0.96%)
Jul 18, 2017 3.296 3.324 3.260 3.283 290,379 -0.00(-0.10%)
Jul 17, 2017 3.296 3.296 3.226 3.286 386,046 -0.01(-0.29%)
Jul 14, 2017 3.330 3.330 3.264 3.296 252,237 -0.03(-0.76%)
Jul 13, 2017 3.346 3.346 3.286 3.321 322,221 -0.02(-0.47%)
Jul 12, 2017 3.318 3.349 3.308 3.337 268,552 +0.02(+0.57%)
Jul 11, 2017 3.308 3.334 3.296 3.318 286,328 +0.00(+0.10%)
Jul 10, 2017 3.207 3.321 3.207 3.315 513,177 +0.06(+1.75%)
Jul 07, 2017 3.283 3.286 3.223 3.258 398,376 -0.05(-1.53%)
Jul 06, 2017 3.318 3.346 3.223 3.308 528,426 +0.01(+0.19%)
Jul 05, 2017 3.283 3.343 3.236 3.302 646,721 +0.04(+1.26%)
Jul 03, 2017 3.144 3.302 3.138 3.261 840,618 +0.13(+4.14%)
Jun 30, 2017 3.122 3.136 3.081 3.131 759,228 +0.07(+2.17%)
Jun 29, 2017 3.065 3.087 3.046 3.065 330,013 +0.01(+0.21%)
Jun 28, 2017 3.087 3.128 3.049 3.059 455,388 -0.02(-0.62%)
Jun 27, 2017 3.084 3.112 3.049 3.078 458,318 -0.01(-0.20%)
Jun 26, 2017 3.103 3.144 3.084 3.084 523,631 +0.03(+0.93%)
Jun 23, 2017 3.046 3.090 3.033 3.055 617,829 +0.01(+0.31%)
Jun 22, 2017 3.081 3.112 3.014 3.046 928,141 -0.04(-1.43%)
Jun 21, 2017 3.153 3.153 3.002 3.090 1,611,704 -0.06(-2.00%)
Jun 20, 2017 3.157 3.157 3.092 3.153 559,751 -0.01(-0.20%)
Jun 19, 2017 3.176 3.183 3.090 3.160 1,230,297 -0.03(-0.89%)
Jun 16, 2017 3.232 3.286 2.967 3.188 2,479,793 -0.13(-3.90%)
Jun 15, 2017 3.311 3.330 3.302 3.318 437,446 +0.01(+0.19%)
Jun 14, 2017 3.289 3.357 3.226 3.311 1,040,607 +0.01(+0.29%)
Jun 13, 2017 3.320 3.329 3.299 3.302 1,947,299 -0.02(-0.46%)
Jun 12, 2017 3.317 3.329 3.311 3.317 982,556 +0.00(+0.00%)
Jun 09, 2017 3.323 3.332 3.305 3.317 709,327 +0.00(+0.00%)
Jun 08, 2017 3.329 3.332 3.314 3.317 684,239 -0.02(-0.46%)
Jun 07, 2017 3.335 3.341 3.323 3.332 725,524 +0.00(+0.09%)
Jun 06, 2017 3.317 3.344 3.316 3.329 762,349 +0.00(+0.00%)
Jun 05, 2017 3.317 3.335 3.302 3.329 1,023,716 +0.01(+0.37%)
Jun 02, 2017 3.320 3.332 3.314 3.317 574,592 -0.00(-0.09%)
Jun 01, 2017 3.317 3.329 3.314 3.320 535,072 -0.00(-0.09%)
May 31, 2017 3.323 3.325 3.305 3.323 365,236 +0.01(+0.18%)
May 30, 2017 3.332 3.335 3.308 3.317 547,782 -0.02(-0.46%)
May 26, 2017 3.317 3.338 3.314 3.332 428,971 +0.02(+0.55%)
May 25, 2017 3.332 3.341 3.314 3.314 993,429 -0.02(-0.46%)
May 24, 2017 3.329 3.338 3.320 3.329 282,508 +0.00(+0.00%)
May 23, 2017 3.341 3.348 3.317 3.329 465,695 -0.02(-0.46%)
May 22, 2017 3.348 3.363 3.338 3.345 405,390 -0.00(-0.09%)
May 19, 2017 3.335 3.362 3.335 3.348 360,573 +0.00(+0.09%)
May 18, 2017 3.332 3.351 3.332 3.345 188,033 +0.00(+0.00%)
May 17, 2017 3.317 3.358 3.317 3.345 516,010 -0.01(-0.18%)
May 16, 2017 3.354 3.366 3.348 3.351 492,495 -0.00(-0.09%)
May 15, 2017 3.363 3.375 3.338 3.354 402,450 +0.01(+0.18%)
May 12, 2017 3.341 3.357 3.332 3.348 236,215 +0.00(+0.09%)
May 11, 2017 3.332 3.378 3.329 3.345 509,106 +0.01(+0.37%)
May 10, 2017 3.341 3.353 3.328 3.332 242,186 -0.01(-0.36%)
May 09, 2017 3.345 3.351 3.332 3.345 468,761 +0.00(+0.09%)
May 08, 2017 3.345 3.348 3.324 3.341 369,987 +0.02(+0.55%)
May 05, 2017 3.314 3.341 3.314 3.323 289,649 -0.00(-0.09%)
May 04, 2017 3.363 3.363 3.302 3.326 528,316 -0.03(-0.91%)
May 03, 2017 3.357 3.360 3.332 3.357 315,549 +0.01(+0.27%)
May 02, 2017 3.360 3.360 3.320 3.348 551,620 -0.01(-0.36%)
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.