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 (%)
Aug 30, 2019 4.324 4.382 4.151 4.187 3,834,887 -0.13(-3.08%)
Aug 29, 2019 4.262 4.347 4.258 4.320 1,202,935 +0.08(+1.99%)
Aug 28, 2019 4.275 4.297 4.184 4.236 2,872,800 -0.06(-1.45%)
Aug 27, 2019 4.435 4.444 4.293 4.298 2,834,555 -0.12(-2.81%)
Aug 26, 2019 4.440 4.458 4.413 4.422 1,927,050 -0.01(-0.30%)
Aug 23, 2019 4.466 4.480 4.431 4.435 1,684,998 -0.02(-0.50%)
Aug 22, 2019 4.520 4.520 4.444 4.458 2,307,644 -0.04(-0.84%)
Aug 21, 2019 4.574 4.579 4.495 4.495 1,887,414 -0.08(-1.72%)
Aug 20, 2019 4.491 4.618 4.491 4.574 2,008,422 +0.09(+1.95%)
Aug 19, 2019 4.473 4.513 4.469 4.487 1,734,349 +0.03(+0.69%)
Aug 16, 2019 4.399 4.487 4.399 4.456 1,604,072 +0.08(+1.80%)
Aug 15, 2019 4.408 4.425 4.351 4.377 1,792,973 -0.01(-0.30%)
Aug 14, 2019 4.469 4.478 4.381 4.390 2,773,787 -0.11(-2.43%)
Aug 13, 2019 4.456 4.508 4.456 4.500 1,191,373 +0.04(+0.98%)
Aug 12, 2019 4.491 4.508 4.434 4.456 1,509,708 -0.04(-0.78%)
Aug 09, 2019 4.473 4.521 4.469 4.491 853,390 +0.02(+0.39%)
Aug 08, 2019 4.473 4.530 4.469 4.473 1,112,888 +0.02(+0.39%)
Aug 07, 2019 4.487 4.513 4.412 4.456 1,759,184 -0.06(-1.26%)
Aug 06, 2019 4.465 4.526 4.465 4.513 1,403,668 +0.07(+1.68%)
Aug 05, 2019 4.513 4.530 4.425 4.438 2,745,858 -0.11(-2.41%)
Aug 02, 2019 4.600 4.640 4.535 4.548 1,413,720 -0.04(-0.86%)
Aug 01, 2019 4.635 4.710 4.583 4.587 1,686,309 -0.05(-1.04%)
Jul 31, 2019 4.692 4.719 4.600 4.635 978,486 -0.05(-1.12%)
Jul 30, 2019 4.679 4.706 4.644 4.688 678,131 +0.01(+0.28%)
Jul 29, 2019 4.666 4.714 4.644 4.675 948,671 +0.02(+0.38%)
Jul 26, 2019 4.614 4.666 4.614 4.657 760,724 +0.06(+1.24%)
Jul 25, 2019 4.644 4.675 4.600 4.600 827,530 -0.10(-2.14%)
Jul 24, 2019 4.644 4.701 4.627 4.701 823,915 +0.05(+1.04%)
Jul 23, 2019 4.666 4.666 4.583 4.653 1,213,706 -0.01(-0.23%)
Jul 22, 2019 4.651 4.694 4.629 4.664 1,811,491 +0.01(+0.28%)
Jul 19, 2019 4.642 4.668 4.634 4.651 1,279,793 +0.01(+0.19%)
Jul 18, 2019 4.655 4.664 4.634 4.642 950,620 -0.00(-0.09%)
Jul 17, 2019 4.625 4.664 4.621 4.647 852,797 +0.03(+0.66%)
Jul 16, 2019 4.651 4.664 4.573 4.616 1,379,130 -0.04(-0.93%)
Jul 15, 2019 4.616 4.664 4.599 4.660 1,851,107 +0.06(+1.32%)
Jul 12, 2019 4.603 4.629 4.590 4.599 910,439 +0.02(+0.47%)
Jul 11, 2019 4.551 4.608 4.547 4.577 1,572,167 +0.03(+0.76%)
Jul 10, 2019 4.517 4.560 4.517 4.543 914,140 +0.05(+1.06%)
Jul 09, 2019 4.517 4.560 4.482 4.495 1,236,631 -0.02(-0.38%)
Jul 08, 2019 4.404 4.521 4.400 4.513 1,498,872 +0.11(+2.56%)
Jul 05, 2019 4.391 4.430 4.374 4.400 1,182,485 +0.01(+0.20%)
Jul 03, 2019 4.391 4.400 4.383 4.391 838,325 +0.01(+0.30%)
Jul 02, 2019 4.383 4.413 4.374 4.378 1,085,667 -0.01(-0.15%)
Jul 01, 2019 4.378 4.409 4.370 4.385 1,149,017 +0.02(+0.55%)
Jun 28, 2019 4.370 4.394 4.359 4.361 1,295,741 +0.00(+0.00%)
Jun 27, 2019 4.378 4.391 4.344 4.361 700,814 -0.01(-0.30%)
Jun 26, 2019 4.396 4.413 4.361 4.374 851,856 -0.02(-0.49%)
Jun 25, 2019 4.435 4.443 4.387 4.396 1,071,000 -0.03(-0.68%)
Jun 24, 2019 4.413 4.448 4.404 4.426 1,372,977 +0.02(+0.39%)
Jun 21, 2019 4.413 4.426 4.396 4.409 1,108,522 -0.01(-0.29%)
Jun 20, 2019 4.491 4.504 4.417 4.422 1,448,709 -0.05(-1.02%)
Jun 19, 2019 4.476 4.497 4.463 4.467 1,215,100 -0.00(-0.10%)
Jun 18, 2019 4.480 4.497 4.454 4.471 1,494,340 +0.00(+0.00%)
Jun 17, 2019 4.446 4.484 4.429 4.471 1,260,984 +0.04(+0.87%)
Jun 14, 2019 4.399 4.471 4.399 4.433 1,268,662 +0.03(+0.78%)
Jun 13, 2019 4.484 4.523 4.399 4.399 1,542,871 -0.09(-1.90%)
Jun 12, 2019 4.335 4.484 4.335 4.484 1,777,042 +0.16(+3.65%)
Jun 11, 2019 4.343 4.377 4.318 4.326 1,393,985 -0.01(-0.20%)
Jun 10, 2019 4.305 4.356 4.305 4.335 1,398,471 +0.04(+0.89%)
Jun 07, 2019 4.301 4.313 4.296 4.296 815,334 +0.00(+0.10%)
Jun 06, 2019 4.292 4.309 4.275 4.292 1,014,613 +0.02(+0.40%)
Jun 05, 2019 4.322 4.339 4.271 4.275 835,253 -0.04(-0.89%)
Jun 04, 2019 4.292 4.352 4.283 4.313 1,101,160 +0.05(+1.10%)
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.