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

Oxford Lane Capital (NQ: OXLC )

5.220 -0.030 (-0.57%)
Streaming Delayed Price Updated: 3:00 PM EDT, May 13, 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 (%)
Apr 28, 2017 3.412 3.420 3.402 3.412 538,142 +0.00(+0.09%)
Apr 27, 2017 3.412 3.412 3.402 3.409 238,058 +0.00(+0.09%)
Apr 26, 2017 3.384 3.405 3.381 3.405 279,659 +0.02(+0.55%)
Apr 25, 2017 3.384 3.412 3.378 3.387 258,492 +0.01(+0.18%)
Apr 24, 2017 3.378 3.390 3.350 3.381 485,033 +0.04(+1.11%)
Apr 21, 2017 3.362 3.378 3.344 3.344 239,788 -0.02(-0.64%)
Apr 20, 2017 3.338 3.372 3.338 3.365 234,023 +0.03(+0.93%)
Apr 19, 2017 3.362 3.362 3.334 3.334 445,794 -0.01(-0.28%)
Apr 18, 2017 3.353 3.369 3.334 3.344 200,953 -0.02(-0.46%)
Apr 17, 2017 3.344 3.381 3.334 3.359 438,740 +0.01(+0.28%)
Apr 13, 2017 3.356 3.368 3.334 3.350 337,204 +0.01(+0.28%)
Apr 12, 2017 3.344 3.365 3.334 3.341 254,573 -0.00(-0.09%)
Apr 11, 2017 3.387 3.406 3.334 3.344 393,525 -0.03(-1.01%)
Apr 10, 2017 3.405 3.418 3.359 3.378 524,794 -0.03(-0.91%)
Apr 07, 2017 3.455 3.455 3.402 3.409 305,816 -0.05(-1.34%)
Apr 06, 2017 3.458 3.458 3.424 3.455 344,572 -0.00(-0.09%)
Apr 05, 2017 3.473 3.473 3.429 3.458 690,697 +0.03(+0.99%)
Apr 04, 2017 3.446 3.458 3.409 3.424 441,480 +0.01(+0.36%)
Apr 03, 2017 3.455 3.467 3.405 3.412 716,420 -0.02(-0.72%)
Mar 31, 2017 3.390 3.480 3.359 3.436 984,069 +0.06(+1.92%)
Mar 30, 2017 3.350 3.387 3.350 3.372 427,718 +0.02(+0.65%)
Mar 29, 2017 3.353 3.387 3.322 3.350 350,736 -0.01(-0.28%)
Mar 28, 2017 3.285 3.398 3.282 3.359 705,440 +0.09(+2.84%)
Mar 27, 2017 3.282 3.288 3.226 3.267 528,694 -0.03(-0.84%)
Mar 24, 2017 3.273 3.304 3.254 3.294 332,657 +0.02(+0.47%)
Mar 23, 2017 3.263 3.288 3.229 3.279 509,477 +0.01(+0.38%)
Mar 22, 2017 3.239 3.270 3.229 3.267 375,080 +0.02(+0.57%)
Mar 21, 2017 3.307 3.316 3.214 3.248 1,019,914 -0.06(-1.77%)
Mar 20, 2017 3.322 3.325 3.292 3.307 672,070 -0.02(-0.46%)
Mar 17, 2017 3.365 3.365 3.288 3.322 771,416 -0.04(-1.28%)
Mar 16, 2017 3.334 3.372 3.310 3.365 763,957 +0.03(+0.93%)
Mar 15, 2017 3.368 3.393 3.263 3.334 998,505 -0.03(-0.83%)
Mar 14, 2017 3.307 3.399 3.211 3.362 2,037,050 +0.03(+0.93%)
Mar 13, 2017 3.334 3.349 3.323 3.331 2,095,453 +0.00(+0.00%)
Mar 10, 2017 3.308 3.343 3.308 3.331 1,679,819 +0.03(+0.80%)
Mar 09, 2017 3.340 3.343 3.290 3.305 1,319,470 -0.03(-0.88%)
Mar 08, 2017 3.349 3.355 3.334 3.334 855,167 -0.01(-0.44%)
Mar 07, 2017 3.349 3.355 3.320 3.349 852,243 +0.00(+0.00%)
Mar 06, 2017 3.334 3.349 3.328 3.349 1,686,753 +0.01(+0.26%)
Mar 03, 2017 3.349 3.355 3.334 3.340 905,734 -0.00(-0.09%)
Mar 02, 2017 3.314 3.355 3.314 3.343 821,134 +0.01(+0.35%)
Mar 01, 2017 3.364 3.364 3.317 3.331 1,048,603 -0.03(-0.78%)
Feb 28, 2017 3.364 3.366 3.328 3.358 642,296 -0.01(-0.17%)
Feb 27, 2017 3.366 3.366 3.358 3.364 792,206 +0.00(+0.09%)
Feb 24, 2017 3.364 3.378 3.343 3.361 566,829 +0.00(+0.09%)
Feb 23, 2017 3.364 3.369 3.343 3.358 571,872 -0.01(-0.17%)
Feb 22, 2017 3.366 3.378 3.360 3.364 559,584 -0.00(-0.09%)
Feb 21, 2017 3.390 3.390 3.334 3.366 1,326,978 +0.01(+0.35%)
Feb 17, 2017 3.355 3.355 3.355 0 -0.02(-0.69%)
Feb 16, 2017 3.378 3.393 3.372 3.378 667,573 +0.00(+0.09%)
Feb 15, 2017 3.358 3.395 3.349 3.375 864,877 +0.02(+0.61%)
Feb 14, 2017 3.349 3.364 3.340 3.355 654,133 +0.02(+0.53%)
Feb 13, 2017 3.258 3.349 3.258 3.337 897,726 +0.08(+2.52%)
Feb 10, 2017 3.247 3.261 3.232 3.255 635,674 +0.03(+0.91%)
Feb 09, 2017 3.217 3.266 3.173 3.226 949,418 -0.05(-1.61%)
Feb 08, 2017 3.165 3.299 2.980 3.279 2,874,079 +0.09(+2.94%)
Feb 07, 2017 3.282 3.314 3.147 3.185 4,097,213 -0.22(-6.52%)
Feb 06, 2017 3.276 3.407 3.276 3.407 1,704,470 +0.13(+4.02%)
Feb 03, 2017 3.317 3.317 3.232 3.276 1,084,014 +0.05(+1.45%)
Feb 02, 2017 3.217 3.261 3.197 3.229 1,067,907 +0.04(+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.