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

Oxford Lane Capital (NQ: OXLC )

5.393 +0.003 (+0.06%)
Streaming Delayed Price Updated: 1:08 PM EDT, May 28, 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 (%)
Aug 31, 2017 3.449 3.449 3.427 3.430 390,355 -0.02(-0.55%)
Aug 30, 2017 3.440 3.458 3.430 3.449 337,468 +0.00(+0.00%)
Aug 29, 2017 3.443 3.449 3.420 3.449 260,509 +0.00(+0.00%)
Aug 28, 2017 3.446 3.462 3.427 3.449 239,100 +0.01(+0.37%)
Aug 25, 2017 3.421 3.446 3.414 3.436 245,220 +0.01(+0.37%)
Aug 24, 2017 3.433 3.433 3.389 3.424 217,877 -0.01(-0.28%)
Aug 23, 2017 3.398 3.433 3.398 3.433 228,465 +0.02(+0.56%)
Aug 22, 2017 3.411 3.424 3.389 3.414 220,464 +0.00(+0.09%)
Aug 21, 2017 3.408 3.411 3.383 3.411 245,188 +0.02(+0.56%)
Aug 18, 2017 3.383 3.398 3.316 3.392 421,975 +0.01(+0.28%)
Aug 17, 2017 3.373 3.395 3.351 3.383 321,191 +0.01(+0.28%)
Aug 16, 2017 3.357 3.380 3.338 3.373 360,220 +0.03(+1.04%)
Aug 15, 2017 3.367 3.380 3.320 3.338 494,964 -0.01(-0.28%)
Aug 14, 2017 3.335 3.364 3.332 3.348 355,316 +0.01(+0.38%)
Aug 11, 2017 3.316 3.379 3.301 3.335 503,592 +0.01(+0.38%)
Aug 10, 2017 3.351 3.360 3.304 3.323 321,242 -0.03(-0.75%)
Aug 09, 2017 3.383 3.383 3.332 3.348 391,682 +0.00(+0.09%)
Aug 08, 2017 3.323 3.392 3.323 3.345 524,314 +0.02(+0.67%)
Aug 07, 2017 3.301 3.335 3.298 3.323 462,720 +0.02(+0.67%)
Aug 04, 2017 3.304 3.313 3.285 3.301 341,556 +0.03(+0.77%)
Aug 03, 2017 3.285 3.307 3.269 3.275 317,458 -0.01(-0.19%)
Aug 02, 2017 3.291 3.320 3.278 3.282 279,547 -0.02(-0.48%)
Aug 01, 2017 3.301 3.316 3.282 3.297 284,435 +0.01(+0.19%)
Jul 31, 2017 3.282 3.297 3.267 3.291 183,031 +0.02(+0.48%)
Jul 28, 2017 3.301 3.301 3.262 3.275 204,282 -0.01(-0.38%)
Jul 27, 2017 3.282 3.288 3.237 3.288 360,717 +0.01(+0.29%)
Jul 26, 2017 3.288 3.301 3.272 3.278 323,965 -0.01(-0.38%)
Jul 25, 2017 3.285 3.301 3.275 3.291 197,367 +0.01(+0.19%)
Jul 24, 2017 3.320 3.320 3.263 3.285 382,354 -0.03(-1.05%)
Jul 21, 2017 3.329 3.345 3.310 3.320 226,112 +0.00(+0.10%)
Jul 20, 2017 3.332 3.332 3.294 3.316 198,060 +0.00(+0.10%)
Jul 19, 2017 3.301 3.332 3.282 3.313 388,237 +0.03(+0.96%)
Jul 18, 2017 3.294 3.323 3.259 3.282 290,499 -0.00(-0.10%)
Jul 17, 2017 3.294 3.294 3.225 3.285 386,205 -0.01(-0.29%)
Jul 14, 2017 3.329 3.329 3.263 3.294 252,340 -0.03(-0.76%)
Jul 13, 2017 3.345 3.345 3.285 3.320 322,353 -0.02(-0.47%)
Jul 12, 2017 3.316 3.348 3.307 3.335 268,662 +0.02(+0.57%)
Jul 11, 2017 3.307 3.332 3.294 3.316 286,446 +0.00(+0.10%)
Jul 10, 2017 3.206 3.320 3.206 3.313 513,388 +0.06(+1.75%)
Jul 07, 2017 3.282 3.285 3.222 3.256 398,540 -0.05(-1.53%)
Jul 06, 2017 3.316 3.345 3.222 3.307 528,643 +0.01(+0.19%)
Jul 05, 2017 3.282 3.342 3.234 3.301 646,986 +0.04(+1.26%)
Jul 03, 2017 3.143 3.301 3.136 3.260 840,963 +0.13(+4.14%)
Jun 30, 2017 3.121 3.134 3.079 3.130 759,539 +0.07(+2.17%)
Jun 29, 2017 3.064 3.086 3.045 3.064 330,148 +0.01(+0.21%)
Jun 28, 2017 3.086 3.127 3.048 3.057 455,574 -0.02(-0.62%)
Jun 27, 2017 3.083 3.111 3.048 3.076 458,506 -0.01(-0.20%)
Jun 26, 2017 3.102 3.143 3.083 3.083 523,846 +0.03(+0.93%)
Jun 23, 2017 3.045 3.089 3.032 3.054 618,083 +0.01(+0.31%)
Jun 22, 2017 3.079 3.111 3.013 3.045 928,522 -0.04(-1.43%)
Jun 21, 2017 3.152 3.152 3.001 3.089 1,612,366 -0.06(-2.00%)
Jun 20, 2017 3.155 3.155 3.091 3.152 559,981 -0.01(-0.20%)
Jun 19, 2017 3.174 3.182 3.089 3.158 1,230,802 -0.03(-0.89%)
Jun 16, 2017 3.231 3.285 2.966 3.187 2,480,811 -0.13(-3.90%)
Jun 15, 2017 3.310 3.329 3.301 3.316 437,626 +0.01(+0.19%)
Jun 14, 2017 3.288 3.356 3.225 3.310 1,041,034 +0.01(+0.29%)
Jun 13, 2017 3.319 3.328 3.298 3.301 1,948,098 -0.02(-0.46%)
Jun 12, 2017 3.316 3.328 3.310 3.316 982,959 +0.00(+0.00%)
Jun 09, 2017 3.322 3.331 3.304 3.316 709,618 +0.00(+0.00%)
Jun 08, 2017 3.328 3.331 3.313 3.316 684,519 -0.02(-0.46%)
Jun 07, 2017 3.334 3.340 3.322 3.331 725,821 +0.00(+0.09%)
Jun 06, 2017 3.316 3.342 3.315 3.328 762,662 +0.00(+0.00%)
Jun 05, 2017 3.316 3.334 3.301 3.328 1,024,136 +0.01(+0.37%)
Jun 02, 2017 3.319 3.331 3.313 3.316 574,828 -0.00(-0.09%)
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.