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

Oxford Lane Capital (NQ: OXLC )

5.580 -0.020 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Jan 31, 2017 3.168 3.171 3.139 3.148 530,094 +0.01(+0.18%)
Jan 30, 2017 3.142 3.155 3.137 3.142 671,457 +0.00(+0.00%)
Jan 27, 2017 3.165 3.165 3.137 3.142 659,525 -0.02(-0.55%)
Jan 26, 2017 3.165 3.165 3.137 3.160 606,363 +0.01(+0.46%)
Jan 25, 2017 3.157 3.163 3.139 3.145 786,493 +0.01(+0.37%)
Jan 24, 2017 3.165 3.168 3.114 3.134 854,126 +0.00(+0.09%)
Jan 23, 2017 3.139 3.145 3.114 3.131 846,026 +0.01(+0.46%)
Jan 20, 2017 3.145 3.145 3.108 3.116 988,993 -0.01(-0.18%)
Jan 19, 2017 3.171 3.214 3.102 3.122 670,548 -0.05(-1.46%)
Jan 18, 2017 3.200 3.200 3.151 3.168 831,944 -0.01(-0.27%)
Jan 17, 2017 3.142 3.214 3.132 3.177 669,431 +0.05(+1.57%)
Jan 13, 2017 3.128 3.128 3.128 0 +0.01(+0.37%)
Jan 12, 2017 3.114 3.125 3.108 3.116 324,330 -0.01(-0.18%)
Jan 11, 2017 3.102 3.122 3.076 3.122 450,195 +0.04(+1.21%)
Jan 10, 2017 3.082 3.102 3.073 3.085 392,560 +0.00(+0.09%)
Jan 09, 2017 3.076 3.125 3.070 3.082 546,754 +0.03(+0.94%)
Jan 06, 2017 3.090 3.137 3.053 3.053 932,876 -0.03(-1.03%)
Jan 05, 2017 3.070 3.093 3.056 3.085 546,875 -0.01(-0.19%)
Jan 04, 2017 3.125 3.125 3.040 3.090 470,598 +0.01(+0.47%)
Jan 03, 2017 3.065 3.122 3.041 3.076 771,037 +0.05(+1.52%)
Dec 30, 2016 3.030 3.030 3.030 0 -0.02(-0.66%)
Dec 29, 2016 3.033 3.056 3.030 3.050 311,250 +0.01(+0.47%)
Dec 28, 2016 3.073 3.073 3.024 3.036 302,824 -0.01(-0.38%)
Dec 27, 2016 3.085 3.096 3.031 3.047 376,652 +0.05(+1.83%)
Dec 23, 2016 2.992 2.992 2.992 0 -0.03(-0.86%)
Dec 22, 2016 3.062 3.099 3.001 3.018 231,022 -0.03(-1.04%)
Dec 21, 2016 2.952 3.105 2.943 3.050 581,576 +0.10(+3.52%)
Dec 20, 2016 2.935 2.963 2.848 2.946 1,103,165 +0.01(+0.20%)
Dec 19, 2016 3.001 3.012 2.918 2.941 692,006 -0.06(-1.92%)
Dec 16, 2016 3.027 3.075 2.998 2.998 380,794 -0.03(-1.05%)
Dec 15, 2016 3.286 3.286 3.027 3.030 840,192 -0.13(-4.19%)
Dec 14, 2016 3.114 3.177 3.090 3.163 949,789 +0.05(+1.57%)
Dec 13, 2016 3.100 3.133 3.100 3.114 1,577,388 +0.01(+0.44%)
Dec 12, 2016 3.141 3.146 3.081 3.100 1,416,312 -0.04(-1.30%)
Dec 09, 2016 3.141 3.152 3.138 3.141 2,110,925 +0.00(+0.09%)
Dec 08, 2016 3.141 3.144 3.133 3.138 1,112,269 -0.00(-0.09%)
Dec 07, 2016 3.146 3.149 3.133 3.141 812,231 +0.00(+0.00%)
Dec 06, 2016 3.146 3.152 3.138 3.141 852,609 -0.01(-0.17%)
Dec 05, 2016 3.144 3.146 3.138 3.146 636,861 +0.00(+0.09%)
Dec 02, 2016 3.144 3.157 3.135 3.144 688,710 +0.00(+0.00%)
Dec 01, 2016 3.144 3.165 3.130 3.144 697,754 +0.00(+0.00%)
Nov 30, 2016 3.168 3.168 3.130 3.144 638,146 -0.02(-0.69%)
Nov 29, 2016 3.155 3.179 3.146 3.165 399,496 +0.01(+0.17%)
Nov 28, 2016 3.155 3.168 3.144 3.160 658,998 +0.00(+0.00%)
Nov 25, 2016 3.160 3.165 3.141 3.160 779,905 +0.00(+0.00%)
Nov 23, 2016 3.160 3.160 3.160 0 +0.02(+0.61%)
Nov 22, 2016 3.144 3.155 3.134 3.141 562,575 +0.00(+0.00%)
Nov 21, 2016 3.182 3.182 3.133 3.141 676,221 -0.03(-0.95%)
Nov 18, 2016 3.176 3.201 3.163 3.171 538,310 +0.00(+0.09%)
Nov 17, 2016 3.220 3.220 3.130 3.168 640,493 +0.01(+0.35%)
Nov 16, 2016 3.133 3.223 3.098 3.157 1,015,546 +0.08(+2.48%)
Nov 15, 2016 3.002 3.089 2.993 3.081 736,532 +0.08(+2.64%)
Nov 14, 2016 2.941 3.004 2.903 3.002 487,640 +0.09(+3.19%)
Nov 11, 2016 2.870 2.914 2.865 2.909 434,502 +0.05(+1.62%)
Nov 10, 2016 2.881 2.903 2.843 2.862 381,218 +0.01(+0.48%)
Nov 09, 2016 2.797 2.906 2.731 2.849 798,622 +0.03(+1.07%)
Nov 08, 2016 2.835 2.835 2.808 2.819 250,886 +0.01(+0.19%)
Nov 07, 2016 2.840 2.883 2.799 2.813 460,667 +0.03(+0.98%)
Nov 04, 2016 2.854 2.854 2.786 2.786 333,685 -0.06(-2.21%)
Nov 03, 2016 2.799 2.865 2.799 2.849 280,170 +0.02(+0.87%)
Nov 02, 2016 2.862 2.865 2.805 2.824 194,274 -0.03(-1.15%)
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.