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

Oxford Lane Capital (NQ: OXLC )

5.460 -0.040 (-0.73%)
Streaming Delayed Price Updated: 12:28 PM EDT, May 23, 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 3.882 3.892 3.824 3.842 665,591 -0.05(-1.22%)
May 30, 2018 3.904 3.911 3.835 3.890 832,370 -0.02(-0.56%)
May 29, 2018 4.003 4.010 3.860 3.911 1,160,285 -0.10(-2.46%)
May 25, 2018 4.010 4.010 4.010 0 -0.04(-0.90%)
May 24, 2018 4.087 4.094 3.999 4.046 672,429 -0.04(-0.98%)
May 23, 2018 4.101 4.103 4.032 4.087 658,005 -0.01(-0.36%)
May 22, 2018 4.160 4.160 4.076 4.101 613,537 -0.03(-0.84%)
May 21, 2018 4.179 4.233 4.136 4.136 1,583,388 -0.03(-0.78%)
May 18, 2018 4.100 4.179 4.085 4.168 837,871 +0.07(+1.67%)
May 17, 2018 4.035 4.107 4.003 4.100 709,696 +0.05(+1.34%)
May 16, 2018 4.056 4.093 4.013 4.046 801,122 -0.01(-0.27%)
May 15, 2018 4.038 4.071 4.020 4.056 471,418 +0.02(+0.45%)
May 14, 2018 4.024 4.056 3.966 4.038 848,645 +0.01(+0.27%)
May 11, 2018 3.977 4.035 3.977 4.028 694,565 +0.05(+1.36%)
May 10, 2018 3.956 4.006 3.948 3.974 574,616 +0.01(+0.32%)
May 09, 2018 3.941 3.966 3.941 3.961 471,640 +0.03(+0.69%)
May 08, 2018 3.909 3.952 3.909 3.934 410,920 +0.02(+0.46%)
May 07, 2018 3.930 3.956 3.898 3.916 543,494 -0.01(-0.28%)
May 04, 2018 3.941 3.966 3.919 3.927 423,697 -0.01(-0.37%)
May 03, 2018 3.919 3.966 3.909 3.941 529,621 +0.01(+0.18%)
May 02, 2018 3.891 3.934 3.882 3.934 616,637 +0.06(+1.49%)
May 01, 2018 3.858 3.894 3.846 3.876 455,554 +0.01(+0.19%)
Apr 30, 2018 3.858 3.894 3.843 3.869 572,175 +0.01(+0.28%)
Apr 27, 2018 3.858 3.887 3.835 3.858 510,594 -0.00(-0.09%)
Apr 26, 2018 3.811 3.876 3.811 3.862 426,856 +0.04(+1.13%)
Apr 25, 2018 3.804 3.819 3.797 3.819 129,791 +0.01(+0.38%)
Apr 24, 2018 3.786 3.837 3.764 3.804 277,365 +0.01(+0.38%)
Apr 23, 2018 3.811 3.822 3.786 3.790 291,002 -0.03(-0.76%)
Apr 20, 2018 3.779 3.821 3.757 3.819 282,762 +0.04(+1.05%)
Apr 19, 2018 3.869 3.891 3.767 3.779 782,870 -0.09(-2.38%)
Apr 18, 2018 3.860 3.881 3.830 3.871 932,413 +0.05(+1.40%)
Apr 17, 2018 3.821 3.881 3.796 3.817 878,714 +0.00(+0.00%)
Apr 16, 2018 3.785 3.828 3.771 3.817 680,654 +0.05(+1.23%)
Apr 13, 2018 3.768 3.835 3.753 3.771 773,213 +0.02(+0.52%)
Apr 12, 2018 3.775 3.798 3.750 3.752 309,640 -0.02(-0.52%)
Apr 11, 2018 3.718 3.775 3.707 3.771 601,382 +0.06(+1.53%)
Apr 10, 2018 3.743 3.743 3.710 3.714 344,959 -0.02(-0.67%)
Apr 09, 2018 3.686 3.750 3.683 3.739 613,008 +0.05(+1.25%)
Apr 06, 2018 3.693 3.700 3.668 3.693 434,645 +0.00(+0.10%)
Apr 05, 2018 3.661 3.711 3.647 3.689 686,611 +0.04(+0.97%)
Apr 04, 2018 3.632 3.661 3.632 3.654 408,795 +0.02(+0.59%)
Apr 03, 2018 3.636 3.650 3.632 3.632 481,963 -0.00(-0.10%)
Apr 02, 2018 3.611 3.643 3.607 3.636 629,756 +0.03(+0.79%)
Mar 29, 2018 3.607 3.607 3.607 0 +0.00(+0.00%)
Mar 28, 2018 3.582 3.618 3.582 3.607 480,851 +0.02(+0.70%)
Mar 27, 2018 3.597 3.632 3.575 3.582 531,511 -0.02(-0.49%)
Mar 26, 2018 3.597 3.622 3.579 3.600 438,057 +0.02(+0.70%)
Mar 23, 2018 3.575 3.604 3.561 3.575 707,661 +0.01(+0.20%)
Mar 22, 2018 3.568 3.597 3.561 3.568 735,928 +0.00(+0.10%)
Mar 21, 2018 3.565 3.607 3.536 3.565 830,520 +0.00(+0.05%)
Mar 20, 2018 3.566 3.574 3.556 3.563 753,187 -0.00(-0.10%)
Mar 19, 2018 3.566 3.570 3.556 3.566 784,118 +0.00(+0.05%)
Mar 16, 2018 3.552 3.573 3.552 3.565 493,051 +0.01(+0.25%)
Mar 15, 2018 3.563 3.563 3.549 3.556 550,266 -0.01(-0.20%)
Mar 14, 2018 3.559 3.570 3.556 3.563 449,347 +0.00(+0.00%)
Mar 13, 2018 3.552 3.573 3.552 3.563 766,074 +0.02(+0.50%)
Mar 12, 2018 3.538 3.549 3.538 3.545 614,522 +0.01(+0.30%)
Mar 09, 2018 3.542 3.542 3.528 3.535 553,462 -0.00(-0.10%)
Mar 08, 2018 3.542 3.542 3.531 3.538 532,253 +0.00(+0.00%)
Mar 07, 2018 3.538 3.546 3.535 3.538 372,622 -0.01(-0.20%)
Mar 06, 2018 3.538 3.552 3.538 3.545 587,120 +0.01(+0.20%)
Mar 05, 2018 3.535 3.549 3.531 3.538 492,735 +0.00(+0.00%)
Mar 02, 2018 3.538 3.549 3.528 3.538 472,901 +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.