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

Oxford Lane Capital (NQ: OXLC )

5.470 -0.030 (-0.55%)
Streaming Delayed Price Updated: 11:08 AM 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 (%)
Jul 31, 2018 4.152 4.175 4.126 4.160 496,811 +0.02(+0.45%)
Jul 30, 2018 4.145 4.164 4.134 4.141 547,780 +0.01(+0.27%)
Jul 27, 2018 4.171 4.171 4.122 4.130 473,150 -0.02(-0.54%)
Jul 26, 2018 4.130 4.167 4.119 4.152 515,499 +0.04(+1.09%)
Jul 25, 2018 4.081 4.122 4.078 4.107 351,150 +0.03(+0.73%)
Jul 24, 2018 4.040 4.100 4.037 4.078 566,925 +0.04(+0.93%)
Jul 23, 2018 4.115 4.115 4.040 4.040 695,542 -0.09(-2.09%)
Jul 20, 2018 4.186 4.186 4.100 4.126 801,255 -0.01(-0.23%)
Jul 19, 2018 4.124 4.139 4.110 4.136 1,091,275 +0.01(+0.36%)
Jul 18, 2018 4.139 4.150 4.106 4.121 879,153 -0.01(-0.27%)
Jul 17, 2018 4.158 4.176 4.121 4.132 810,431 -0.02(-0.45%)
Jul 16, 2018 4.132 4.176 4.121 4.150 984,493 +0.05(+1.17%)
Jul 13, 2018 4.051 4.117 4.051 4.102 1,151,577 +0.06(+1.56%)
Jul 12, 2018 3.999 4.065 3.999 4.039 746,966 +0.03(+0.74%)
Jul 11, 2018 3.980 4.032 3.977 4.010 475,876 +0.03(+0.84%)
Jul 10, 2018 3.921 3.997 3.917 3.977 986,479 +0.08(+1.99%)
Jul 09, 2018 3.943 3.943 3.895 3.899 1,137,309 +0.01(+0.19%)
Jul 06, 2018 3.884 3.903 3.877 3.892 807,027 +0.01(+0.19%)
Jul 05, 2018 3.899 3.905 3.877 3.884 777,433 -0.02(-0.43%)
Jul 03, 2018 3.901 3.901 3.901 0 -0.00(-0.05%)
Jul 02, 2018 3.851 3.908 3.851 3.903 842,744 +0.05(+1.34%)
Jun 29, 2018 3.844 3.862 3.840 3.851 767,885 +0.01(+0.19%)
Jun 28, 2018 3.844 3.851 3.830 3.844 311,038 +0.01(+0.19%)
Jun 27, 2018 3.840 3.847 3.826 3.836 375,071 +0.01(+0.39%)
Jun 26, 2018 3.821 3.855 3.814 3.821 456,741 +0.00(+0.10%)
Jun 25, 2018 3.836 3.836 3.784 3.818 574,065 -0.01(-0.29%)
Jun 22, 2018 3.836 3.855 3.829 3.829 380,431 -0.01(-0.29%)
Jun 21, 2018 3.862 3.873 3.836 3.840 356,149 -0.02(-0.48%)
Jun 20, 2018 3.881 3.881 3.847 3.858 707,301 -0.01(-0.33%)
Jun 19, 2018 3.853 3.875 3.846 3.871 824,554 +0.00(+0.09%)
Jun 18, 2018 3.853 3.897 3.849 3.868 967,801 +0.01(+0.38%)
Jun 15, 2018 3.882 3.831 3.853 560,505 +0.02(+0.57%)
Jun 14, 2018 3.864 3.882 3.817 3.831 935,768 -0.03(-0.76%)
Jun 13, 2018 3.875 3.886 3.860 3.860 466,004 -0.01(-0.38%)
Jun 12, 2018 3.857 3.884 3.857 3.875 805,627 +0.02(+0.52%)
Jun 11, 2018 3.864 3.883 3.855 3.855 893,098 -0.01(-0.24%)
Jun 08, 2018 3.871 3.899 3.864 3.864 851,961 -0.01(-0.19%)
Jun 07, 2018 3.904 3.915 3.849 3.871 618,819 -0.03(-0.75%)
Jun 06, 2018 3.944 3.963 3.893 3.900 784,515 -0.04(-1.02%)
Jun 05, 2018 3.908 3.952 3.908 3.941 924,353 +0.03(+0.84%)
Jun 04, 2018 3.853 3.937 3.842 3.908 1,594,250 +0.06(+1.61%)
Jun 01, 2018 3.842 3.857 3.824 3.846 776,605 +0.00(+0.09%)
May 31, 2018 3.882 3.892 3.824 3.842 665,591 -0.05(-1.22%)
May 30, 2018 3.904 3.911 3.835 3.890 832,370 -0.02(-0.56%)
May 29, 2018 4.003 4.010 3.860 3.911 1,160,285 -0.10(-2.46%)
May 25, 2018 4.010 4.010 4.010 0 -0.04(-0.90%)
May 24, 2018 4.087 4.094 3.999 4.046 672,429 -0.04(-0.98%)
May 23, 2018 4.101 4.103 4.032 4.087 658,005 -0.01(-0.36%)
May 22, 2018 4.160 4.160 4.076 4.101 613,537 -0.03(-0.84%)
May 21, 2018 4.179 4.233 4.136 4.136 1,583,388 -0.03(-0.78%)
May 18, 2018 4.100 4.179 4.085 4.168 837,871 +0.07(+1.67%)
May 17, 2018 4.035 4.107 4.003 4.100 709,696 +0.05(+1.34%)
May 16, 2018 4.056 4.093 4.013 4.046 801,122 -0.01(-0.27%)
May 15, 2018 4.038 4.071 4.020 4.056 471,418 +0.02(+0.45%)
May 14, 2018 4.024 4.056 3.966 4.038 848,645 +0.01(+0.27%)
May 11, 2018 3.977 4.035 3.977 4.028 694,565 +0.05(+1.36%)
May 10, 2018 3.956 4.006 3.948 3.974 574,616 +0.01(+0.32%)
May 09, 2018 3.941 3.966 3.941 3.961 471,640 +0.03(+0.69%)
May 08, 2018 3.909 3.952 3.909 3.934 410,920 +0.02(+0.46%)
May 07, 2018 3.930 3.956 3.898 3.916 543,494 -0.01(-0.28%)
May 04, 2018 3.941 3.966 3.919 3.927 423,697 -0.01(-0.37%)
May 03, 2018 3.919 3.966 3.909 3.941 529,621 +0.01(+0.18%)
May 02, 2018 3.891 3.934 3.882 3.934 616,637 +0.06(+1.49%)
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.