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, 2019 4.691 4.717 4.599 4.634 978,887 -0.05(-1.12%)
Jul 30, 2019 4.677 4.704 4.642 4.686 678,409 +0.01(+0.28%)
Jul 29, 2019 4.664 4.712 4.642 4.673 949,060 +0.02(+0.38%)
Jul 26, 2019 4.612 4.664 4.612 4.655 761,036 +0.06(+1.24%)
Jul 25, 2019 4.642 4.673 4.599 4.599 827,870 -0.10(-2.14%)
Jul 24, 2019 4.642 4.699 4.625 4.699 824,253 +0.05(+1.04%)
Jul 23, 2019 4.664 4.664 4.581 4.651 1,214,204 -0.01(-0.23%)
Jul 22, 2019 4.649 4.692 4.627 4.662 1,812,234 +0.01(+0.28%)
Jul 19, 2019 4.640 4.666 4.632 4.649 1,280,318 +0.01(+0.19%)
Jul 18, 2019 4.653 4.662 4.632 4.640 951,010 -0.00(-0.09%)
Jul 17, 2019 4.623 4.662 4.619 4.645 853,147 +0.03(+0.66%)
Jul 16, 2019 4.649 4.662 4.571 4.614 1,379,696 -0.04(-0.93%)
Jul 15, 2019 4.614 4.662 4.597 4.658 1,851,867 +0.06(+1.32%)
Jul 12, 2019 4.601 4.627 4.589 4.597 910,813 +0.02(+0.47%)
Jul 11, 2019 4.550 4.606 4.545 4.576 1,572,812 +0.03(+0.76%)
Jul 10, 2019 4.515 4.558 4.515 4.541 914,515 +0.05(+1.06%)
Jul 09, 2019 4.515 4.558 4.480 4.493 1,237,138 -0.02(-0.38%)
Jul 08, 2019 4.403 4.519 4.398 4.511 1,499,487 +0.11(+2.56%)
Jul 05, 2019 4.390 4.428 4.372 4.398 1,182,970 +0.01(+0.20%)
Jul 03, 2019 4.390 4.398 4.381 4.390 838,669 +0.01(+0.30%)
Jul 02, 2019 4.381 4.411 4.372 4.377 1,086,113 -0.01(-0.15%)
Jul 01, 2019 4.377 4.407 4.368 4.383 1,149,488 +0.02(+0.55%)
Jun 28, 2019 4.368 4.392 4.357 4.359 1,296,273 +0.00(+0.00%)
Jun 27, 2019 4.377 4.390 4.342 4.359 701,102 -0.01(-0.30%)
Jun 26, 2019 4.394 4.411 4.359 4.372 852,206 -0.02(-0.49%)
Jun 25, 2019 4.433 4.441 4.385 4.394 1,071,439 -0.03(-0.68%)
Jun 24, 2019 4.411 4.446 4.403 4.424 1,373,541 +0.02(+0.39%)
Jun 21, 2019 4.411 4.424 4.394 4.407 1,108,977 -0.01(-0.29%)
Jun 20, 2019 4.489 4.502 4.416 4.420 1,449,303 -0.05(-1.02%)
Jun 19, 2019 4.474 4.495 4.461 4.465 1,215,599 -0.00(-0.10%)
Jun 18, 2019 4.478 4.495 4.452 4.470 1,494,953 +0.00(+0.00%)
Jun 17, 2019 4.444 4.482 4.427 4.470 1,261,501 +0.04(+0.87%)
Jun 14, 2019 4.397 4.470 4.397 4.431 1,269,182 +0.03(+0.78%)
Jun 13, 2019 4.482 4.521 4.397 4.397 1,543,504 -0.09(-1.90%)
Jun 12, 2019 4.333 4.482 4.333 4.482 1,777,771 +0.16(+3.65%)
Jun 11, 2019 4.341 4.376 4.316 4.324 1,394,557 -0.01(-0.20%)
Jun 10, 2019 4.303 4.354 4.303 4.333 1,399,045 +0.04(+0.89%)
Jun 07, 2019 4.299 4.312 4.295 4.295 815,668 +0.00(+0.10%)
Jun 06, 2019 4.290 4.307 4.273 4.290 1,015,029 +0.02(+0.40%)
Jun 05, 2019 4.320 4.337 4.269 4.273 835,596 -0.04(-0.89%)
Jun 04, 2019 4.290 4.350 4.282 4.312 1,101,612 +0.05(+1.10%)
Jun 03, 2019 4.256 4.295 4.243 4.265 1,022,675 +0.03(+0.60%)
May 31, 2019 4.239 4.275 4.171 4.239 982,222 -0.01(-0.20%)
May 30, 2019 4.277 4.312 4.243 4.248 1,160,803 -0.02(-0.40%)
May 29, 2019 4.337 4.341 4.196 4.265 2,076,898 -0.08(-1.77%)
May 28, 2019 4.435 4.435 4.320 4.341 1,778,692 -0.09(-1.93%)
May 24, 2019 4.457 4.477 4.423 4.427 795,757 -0.03(-0.67%)
May 23, 2019 4.461 4.474 4.380 4.457 1,251,812 +0.01(+0.14%)
May 22, 2019 4.442 4.480 4.438 4.450 1,376,071 +0.01(+0.19%)
May 21, 2019 4.438 4.459 4.433 4.442 1,255,542 +0.01(+0.19%)
May 20, 2019 4.467 4.492 4.429 4.433 1,562,211 -0.03(-0.75%)
May 17, 2019 4.459 4.499 4.459 4.467 1,093,890 -0.00(-0.09%)
May 16, 2019 4.450 4.501 4.450 4.471 1,717,403 +0.00(+0.00%)
May 15, 2019 4.450 4.488 4.450 4.471 1,196,272 +0.02(+0.47%)
May 14, 2019 4.425 4.463 4.417 4.450 1,435,939 +0.04(+0.86%)
May 13, 2019 4.476 4.484 4.400 4.412 1,889,616 -0.08(-1.69%)
May 10, 2019 4.471 4.526 4.455 4.488 1,124,500 +0.02(+0.38%)
May 09, 2019 4.484 4.497 4.438 4.471 1,460,832 -0.03(-0.75%)
May 08, 2019 4.585 4.585 4.471 4.505 1,942,412 -0.09(-1.93%)
May 07, 2019 4.610 4.632 4.568 4.594 1,035,487 -0.02(-0.37%)
May 06, 2019 4.530 4.636 4.492 4.610 1,836,360 +0.05(+1.02%)
May 03, 2019 4.535 4.624 4.514 4.564 1,820,461 +0.03(+0.65%)
May 02, 2019 4.551 4.644 4.426 4.535 2,307,456 +0.02(+0.37%)
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.