Skip to main content

Oxford Lane Capital (NQ: OXLC )

5.430 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

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.