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

Oxford Lane Capital (NQ: OXLC )

5.250 +0.030 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 30, 2018 3.914 3.951 3.899 3.925 563,977 +0.01(+0.28%)
Apr 27, 2018 3.914 3.944 3.890 3.914 503,278 -0.00(-0.09%)
Apr 26, 2018 3.867 3.933 3.867 3.918 420,740 +0.04(+1.13%)
Apr 25, 2018 3.859 3.874 3.852 3.874 127,931 +0.01(+0.38%)
Apr 24, 2018 3.841 3.892 3.819 3.859 273,391 +0.01(+0.38%)
Apr 23, 2018 3.867 3.878 3.841 3.845 286,832 -0.03(-0.76%)
Apr 20, 2018 3.834 3.877 3.812 3.874 278,711 +0.04(+1.05%)
Apr 19, 2018 3.925 3.947 3.822 3.834 771,653 -0.09(-2.38%)
Apr 18, 2018 3.916 3.938 3.886 3.927 919,052 +0.05(+1.40%)
Apr 17, 2018 3.876 3.938 3.852 3.873 866,123 +0.00(+0.00%)
Apr 16, 2018 3.840 3.884 3.826 3.873 670,902 +0.05(+1.23%)
Apr 13, 2018 3.822 3.891 3.808 3.826 762,134 +0.02(+0.52%)
Apr 12, 2018 3.830 3.853 3.804 3.806 305,204 -0.02(-0.52%)
Apr 11, 2018 3.772 3.830 3.761 3.826 592,765 +0.06(+1.53%)
Apr 10, 2018 3.797 3.797 3.764 3.768 340,016 -0.03(-0.67%)
Apr 09, 2018 3.739 3.804 3.736 3.793 604,224 +0.05(+1.25%)
Apr 06, 2018 3.746 3.754 3.721 3.746 428,417 +0.00(+0.10%)
Apr 05, 2018 3.714 3.764 3.700 3.743 676,772 +0.04(+0.97%)
Apr 04, 2018 3.685 3.714 3.685 3.707 402,938 +0.02(+0.59%)
Apr 03, 2018 3.689 3.703 3.685 3.685 475,057 -0.00(-0.10%)
Apr 02, 2018 3.663 3.696 3.660 3.689 620,732 +0.03(+0.79%)
Mar 29, 2018 3.660 3.660 3.660 0 +0.00(+0.00%)
Mar 28, 2018 3.634 3.671 3.634 3.660 473,961 +0.03(+0.70%)
Mar 27, 2018 3.649 3.685 3.627 3.634 523,895 -0.02(-0.49%)
Mar 26, 2018 3.649 3.674 3.631 3.652 431,780 +0.03(+0.70%)
Mar 23, 2018 3.627 3.656 3.613 3.627 697,521 +0.01(+0.20%)
Mar 22, 2018 3.620 3.649 3.613 3.620 725,383 +0.00(+0.10%)
Mar 21, 2018 3.616 3.659 3.587 3.616 818,620 +0.00(+0.05%)
Mar 20, 2018 3.618 3.626 3.607 3.615 742,395 -0.00(-0.10%)
Mar 19, 2018 3.618 3.622 3.608 3.618 772,883 +0.00(+0.05%)
Mar 16, 2018 3.604 3.625 3.604 3.616 485,986 +0.01(+0.25%)
Mar 15, 2018 3.615 3.615 3.600 3.607 542,382 -0.01(-0.20%)
Mar 14, 2018 3.611 3.622 3.607 3.615 442,908 +0.00(+0.00%)
Mar 13, 2018 3.604 3.625 3.604 3.615 755,097 +0.02(+0.50%)
Mar 12, 2018 3.590 3.600 3.590 3.597 605,717 +0.01(+0.30%)
Mar 09, 2018 3.593 3.593 3.579 3.586 545,532 -0.00(-0.10%)
Mar 08, 2018 3.593 3.593 3.582 3.590 524,627 +0.00(+0.00%)
Mar 07, 2018 3.590 3.597 3.586 3.590 367,282 -0.01(-0.20%)
Mar 06, 2018 3.590 3.604 3.590 3.597 578,708 +0.01(+0.20%)
Mar 05, 2018 3.586 3.600 3.582 3.590 485,675 +0.00(+0.00%)
Mar 02, 2018 3.590 3.600 3.579 3.590 466,125 +0.00(+0.00%)
Mar 01, 2018 3.586 3.622 3.582 3.590 624,218 +0.01(+0.20%)
Feb 28, 2018 3.600 3.607 3.579 3.582 371,232 -0.01(-0.30%)
Feb 27, 2018 3.597 3.615 3.590 3.593 380,507 -0.01(-0.40%)
Feb 26, 2018 3.632 3.636 3.597 3.607 350,941 -0.02(-0.59%)
Feb 23, 2018 3.604 3.654 3.582 3.629 451,293 +0.05(+1.29%)
Feb 22, 2018 3.568 3.593 3.565 3.582 337,709 +0.02(+0.60%)
Feb 21, 2018 3.586 3.593 3.544 3.561 623,447 -0.01(-0.40%)
Feb 20, 2018 3.597 3.600 3.569 3.575 712,445 -0.01(-0.30%)
Feb 16, 2018 3.586 3.586 3.586 0 +0.01(+0.15%)
Feb 15, 2018 3.588 3.630 3.577 3.581 1,067,879 -0.00(-0.10%)
Feb 14, 2018 3.584 3.630 3.553 3.584 845,831 +0.00(+0.00%)
Feb 13, 2018 3.549 3.598 3.542 3.584 771,455 +0.03(+0.89%)
Feb 12, 2018 3.595 3.635 3.535 3.553 989,477 -0.04(-1.08%)
Feb 09, 2018 3.679 3.711 3.553 3.591 960,891 -0.07(-1.83%)
Feb 08, 2018 3.633 3.697 3.606 3.658 886,591 +0.03(+0.78%)
Feb 07, 2018 3.595 3.595 3.583 3.630 831,138 +0.06(+1.67%)
Feb 06, 2018 3.429 3.591 3.429 3.570 764,265 +0.09(+2.73%)
Feb 05, 2018 3.482 3.584 3.429 3.475 982,540 -0.07(-1.89%)
Feb 02, 2018 3.619 3.623 3.542 3.542 386,058 -0.07(-1.95%)
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.