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

Oxford Lane Capital (NQ: OXLC )

5.500 -0.020 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
May 31, 2017 3.227 3.229 3.209 3.227 376,113 +0.01(+0.18%)
May 30, 2017 3.236 3.239 3.212 3.221 564,095 -0.01(-0.46%)
May 26, 2017 3.221 3.242 3.218 3.236 441,746 +0.02(+0.55%)
May 25, 2017 3.236 3.245 3.218 3.218 1,023,015 -0.01(-0.46%)
May 24, 2017 3.233 3.242 3.224 3.233 290,921 +0.00(+0.00%)
May 23, 2017 3.245 3.251 3.221 3.233 479,564 -0.01(-0.45%)
May 22, 2017 3.251 3.266 3.242 3.248 417,463 -0.00(-0.09%)
May 19, 2017 3.239 3.265 3.239 3.251 371,311 +0.00(+0.09%)
May 18, 2017 3.236 3.254 3.236 3.248 193,633 +0.00(+0.00%)
May 17, 2017 3.221 3.261 3.221 3.248 531,377 -0.01(-0.18%)
May 16, 2017 3.257 3.268 3.251 3.254 507,162 -0.00(-0.09%)
May 15, 2017 3.266 3.277 3.242 3.257 414,435 +0.01(+0.18%)
May 12, 2017 3.245 3.260 3.236 3.251 243,250 +0.00(+0.09%)
May 11, 2017 3.236 3.280 3.233 3.248 524,267 +0.01(+0.37%)
May 10, 2017 3.245 3.256 3.232 3.236 249,398 -0.01(-0.36%)
May 09, 2017 3.248 3.254 3.236 3.248 482,721 +0.00(+0.09%)
May 08, 2017 3.248 3.251 3.228 3.245 381,006 +0.02(+0.55%)
May 05, 2017 3.218 3.245 3.218 3.227 298,275 -0.00(-0.09%)
May 04, 2017 3.266 3.266 3.206 3.230 544,049 -0.03(-0.91%)
May 03, 2017 3.260 3.263 3.236 3.260 324,946 +0.01(+0.27%)
May 02, 2017 3.263 3.263 3.224 3.251 568,048 -0.01(-0.36%)
May 01, 2017 3.268 3.270 3.251 3.263 546,767 -0.00(-0.09%)
Apr 28, 2017 3.266 3.274 3.257 3.266 562,224 +0.00(+0.09%)
Apr 27, 2017 3.266 3.266 3.257 3.263 248,712 +0.00(+0.09%)
Apr 26, 2017 3.239 3.260 3.236 3.260 292,174 +0.02(+0.55%)
Apr 25, 2017 3.239 3.266 3.233 3.242 270,060 +0.01(+0.18%)
Apr 24, 2017 3.233 3.245 3.206 3.236 506,739 +0.04(+1.11%)
Apr 21, 2017 3.218 3.233 3.201 3.201 250,518 -0.02(-0.64%)
Apr 20, 2017 3.195 3.227 3.195 3.221 244,495 +0.03(+0.93%)
Apr 19, 2017 3.218 3.218 3.192 3.192 465,744 -0.01(-0.28%)
Apr 18, 2017 3.209 3.225 3.192 3.201 209,946 -0.01(-0.46%)
Apr 17, 2017 3.201 3.236 3.192 3.215 458,374 +0.01(+0.28%)
Apr 13, 2017 3.212 3.224 3.192 3.206 352,294 +0.01(+0.28%)
Apr 12, 2017 3.201 3.221 3.192 3.198 265,966 -0.00(-0.09%)
Apr 11, 2017 3.242 3.260 3.192 3.201 411,136 -0.03(-1.01%)
Apr 10, 2017 3.260 3.271 3.215 3.233 548,279 -0.03(-0.91%)
Apr 07, 2017 3.307 3.307 3.257 3.263 319,501 -0.04(-1.34%)
Apr 06, 2017 3.310 3.310 3.277 3.307 359,992 -0.00(-0.09%)
Apr 05, 2017 3.325 3.325 3.282 3.310 721,606 +0.03(+0.99%)
Apr 04, 2017 3.298 3.310 3.263 3.277 461,237 +0.01(+0.36%)
Apr 03, 2017 3.307 3.319 3.260 3.266 748,481 -0.02(-0.72%)
Mar 31, 2017 3.245 3.331 3.216 3.289 1,028,107 +0.06(+1.92%)
Mar 30, 2017 3.206 3.242 3.206 3.227 446,859 +0.02(+0.65%)
Mar 29, 2017 3.209 3.242 3.180 3.206 366,432 -0.01(-0.28%)
Mar 28, 2017 3.144 3.253 3.141 3.215 737,009 +0.09(+2.84%)
Mar 27, 2017 3.141 3.147 3.088 3.127 552,353 -0.03(-0.84%)
Mar 24, 2017 3.133 3.162 3.115 3.153 347,543 +0.01(+0.47%)
Mar 23, 2017 3.124 3.147 3.091 3.138 532,277 +0.01(+0.38%)
Mar 22, 2017 3.100 3.130 3.091 3.127 391,865 +0.02(+0.57%)
Mar 21, 2017 3.165 3.174 3.076 3.109 1,065,556 -0.06(-1.77%)
Mar 20, 2017 3.180 3.183 3.151 3.165 702,146 -0.01(-0.46%)
Mar 17, 2017 3.221 3.221 3.147 3.180 805,938 -0.04(-1.28%)
Mar 16, 2017 3.192 3.227 3.168 3.221 798,145 +0.03(+0.93%)
Mar 15, 2017 3.224 3.248 3.124 3.192 1,043,189 -0.03(-0.83%)
Mar 14, 2017 3.165 3.253 3.073 3.218 2,128,210 +0.03(+0.93%)
Mar 13, 2017 3.191 3.205 3.180 3.189 2,189,227 +0.00(+0.00%)
Mar 10, 2017 3.166 3.200 3.166 3.189 1,754,993 +0.03(+0.80%)
Mar 09, 2017 3.197 3.200 3.149 3.163 1,378,518 -0.03(-0.88%)
Mar 08, 2017 3.205 3.211 3.191 3.191 893,436 -0.01(-0.44%)
Mar 07, 2017 3.205 3.211 3.177 3.205 890,382 +0.00(+0.00%)
Mar 06, 2017 3.191 3.205 3.186 3.205 1,762,237 +0.01(+0.26%)
Mar 03, 2017 3.205 3.211 3.191 3.197 946,266 -0.00(-0.09%)
Mar 02, 2017 3.172 3.211 3.172 3.200 857,880 +0.01(+0.35%)
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.