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

Oxford Lane Capital (NQ: OXLC )

5.420 -0.010 (-0.18%)
Streaming Delayed Price Updated: 9:46 AM EDT, Jun 20, 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, 2018 3.772 3.781 3.715 3.733 685,132 -0.05(-1.22%)
May 30, 2018 3.793 3.800 3.725 3.779 856,807 -0.02(-0.56%)
May 29, 2018 3.888 3.896 3.750 3.800 1,194,349 -0.10(-2.46%)
May 25, 2018 3.896 3.896 3.896 0 -0.04(-0.90%)
May 24, 2018 3.970 3.978 3.885 3.931 692,171 -0.04(-0.98%)
May 23, 2018 3.984 3.986 3.917 3.970 677,323 -0.01(-0.36%)
May 22, 2018 4.041 4.041 3.959 3.984 631,550 -0.03(-0.84%)
May 21, 2018 4.060 4.112 4.018 4.018 1,629,874 -0.03(-0.78%)
May 18, 2018 3.983 4.060 3.969 4.049 862,470 +0.07(+1.67%)
May 17, 2018 3.920 3.990 3.889 3.983 730,532 +0.05(+1.34%)
May 16, 2018 3.941 3.976 3.899 3.930 824,642 -0.01(-0.27%)
May 15, 2018 3.923 3.955 3.906 3.941 485,258 +0.02(+0.45%)
May 14, 2018 3.909 3.941 3.853 3.923 873,561 +0.01(+0.27%)
May 11, 2018 3.864 3.919 3.864 3.913 714,957 +0.05(+1.36%)
May 10, 2018 3.843 3.892 3.836 3.860 591,486 +0.01(+0.32%)
May 09, 2018 3.829 3.853 3.829 3.848 485,486 +0.03(+0.69%)
May 08, 2018 3.797 3.839 3.797 3.822 422,984 +0.02(+0.46%)
May 07, 2018 3.818 3.843 3.787 3.804 559,450 -0.01(-0.28%)
May 04, 2018 3.829 3.853 3.808 3.815 436,136 -0.01(-0.37%)
May 03, 2018 3.808 3.853 3.797 3.829 545,170 +0.01(+0.18%)
May 02, 2018 3.780 3.822 3.771 3.822 634,741 +0.06(+1.49%)
May 01, 2018 3.748 3.783 3.736 3.766 468,929 +0.01(+0.19%)
Apr 30, 2018 3.748 3.783 3.733 3.759 588,974 +0.01(+0.28%)
Apr 27, 2018 3.748 3.776 3.725 3.748 525,584 -0.00(-0.09%)
Apr 26, 2018 3.703 3.766 3.703 3.752 439,388 +0.04(+1.13%)
Apr 25, 2018 3.696 3.710 3.689 3.710 133,602 +0.01(+0.38%)
Apr 24, 2018 3.678 3.727 3.657 3.696 285,508 +0.01(+0.38%)
Apr 23, 2018 3.703 3.713 3.678 3.682 299,545 -0.03(-0.76%)
Apr 20, 2018 3.671 3.712 3.650 3.710 291,064 +0.04(+1.05%)
Apr 19, 2018 3.759 3.780 3.660 3.671 805,855 -0.09(-2.38%)
Apr 18, 2018 3.750 3.771 3.721 3.760 959,787 +0.05(+1.40%)
Apr 17, 2018 3.712 3.771 3.688 3.709 904,512 +0.00(+0.00%)
Apr 16, 2018 3.677 3.719 3.664 3.709 700,638 +0.04(+1.23%)
Apr 13, 2018 3.660 3.726 3.646 3.664 795,913 +0.02(+0.52%)
Apr 12, 2018 3.667 3.689 3.643 3.645 318,731 -0.02(-0.52%)
Apr 11, 2018 3.612 3.667 3.601 3.664 619,037 +0.06(+1.53%)
Apr 10, 2018 3.636 3.636 3.604 3.608 355,087 -0.02(-0.67%)
Apr 09, 2018 3.581 3.643 3.578 3.632 631,005 +0.04(+1.25%)
Apr 06, 2018 3.587 3.594 3.563 3.587 447,405 +0.00(+0.10%)
Apr 05, 2018 3.556 3.605 3.543 3.584 706,769 +0.03(+0.97%)
Apr 04, 2018 3.529 3.556 3.529 3.549 420,797 +0.02(+0.59%)
Apr 03, 2018 3.532 3.546 3.529 3.529 496,113 -0.00(-0.10%)
Apr 02, 2018 3.508 3.539 3.504 3.532 648,245 +0.03(+0.79%)
Mar 29, 2018 3.504 3.504 3.504 0 +0.00(+0.00%)
Mar 28, 2018 3.480 3.515 3.480 3.504 494,968 +0.02(+0.70%)
Mar 27, 2018 3.494 3.529 3.473 3.480 547,115 -0.02(-0.49%)
Mar 26, 2018 3.494 3.518 3.477 3.497 450,917 +0.02(+0.70%)
Mar 23, 2018 3.473 3.501 3.459 3.473 728,437 +0.01(+0.20%)
Mar 22, 2018 3.466 3.494 3.459 3.466 757,534 +0.00(+0.10%)
Mar 21, 2018 3.463 3.504 3.435 3.463 854,903 +0.00(+0.05%)
Mar 20, 2018 3.465 3.472 3.454 3.461 775,300 -0.00(-0.10%)
Mar 19, 2018 3.465 3.468 3.455 3.465 807,139 +0.00(+0.05%)
Mar 16, 2018 3.451 3.471 3.451 3.463 507,526 +0.01(+0.25%)
Mar 15, 2018 3.461 3.461 3.448 3.454 566,421 -0.01(-0.20%)
Mar 14, 2018 3.458 3.468 3.454 3.461 462,539 +0.00(+0.00%)
Mar 13, 2018 3.451 3.471 3.451 3.461 788,565 +0.02(+0.50%)
Mar 12, 2018 3.437 3.448 3.437 3.444 632,564 +0.01(+0.30%)
Mar 09, 2018 3.441 3.441 3.427 3.434 569,711 -0.00(-0.10%)
Mar 08, 2018 3.441 3.441 3.430 3.437 547,880 +0.00(+0.00%)
Mar 07, 2018 3.437 3.444 3.434 3.437 383,561 -0.01(-0.20%)
Mar 06, 2018 3.437 3.451 3.437 3.444 604,357 +0.01(+0.20%)
Mar 05, 2018 3.434 3.448 3.430 3.437 507,201 +0.00(+0.00%)
Mar 02, 2018 3.437 3.448 3.427 3.437 486,785 +0.00(+0.00%)
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.