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 UNCHANGED
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, 2019 4.180 4.213 4.164 4.180 812,034 -0.04(-0.86%)
Jan 30, 2019 4.221 4.261 4.217 4.217 446,219 +0.00(+0.00%)
Jan 29, 2019 4.164 4.233 4.132 4.217 768,203 +0.06(+1.56%)
Jan 28, 2019 4.152 4.172 4.128 4.152 526,941 -0.01(-0.19%)
Jan 25, 2019 4.213 4.217 4.152 4.160 603,339 -0.02(-0.58%)
Jan 24, 2019 4.156 4.205 4.132 4.184 424,773 +0.04(+0.88%)
Jan 23, 2019 4.193 4.197 4.071 4.148 751,519 -0.03(-0.73%)
Jan 22, 2019 4.154 4.234 4.130 4.178 1,280,965 +0.04(+1.06%)
Jan 18, 2019 4.102 4.158 4.096 4.134 673,509 +0.05(+1.27%)
Jan 17, 2019 4.134 4.138 4.042 4.082 1,116,052 -0.06(-1.35%)
Jan 16, 2019 4.058 4.214 4.042 4.138 1,826,971 +0.08(+1.97%)
Jan 15, 2019 4.062 4.098 4.018 4.058 890,215 -0.05(-1.26%)
Jan 14, 2019 4.078 4.122 4.050 4.110 698,569 +0.06(+1.38%)
Jan 11, 2019 4.046 4.066 4.018 4.054 430,665 +0.01(+0.20%)
Jan 10, 2019 4.050 4.090 4.006 4.046 598,735 +0.00(+0.00%)
Jan 09, 2019 4.034 4.058 3.986 4.046 738,369 +0.04(+1.00%)
Jan 08, 2019 4.050 4.074 3.954 4.006 887,694 -0.01(-0.30%)
Jan 07, 2019 3.982 4.096 3.982 4.018 1,331,022 +0.05(+1.21%)
Jan 04, 2019 3.950 3.998 3.938 3.970 839,573 +0.05(+1.22%)
Jan 03, 2019 3.930 3.962 3.863 3.922 761,808 -0.04(-0.91%)
Jan 02, 2019 3.815 4.002 3.779 3.958 999,777 +0.08(+2.06%)
Dec 31, 2018 3.839 3.938 3.819 3.879 889,592 +0.07(+1.78%)
Dec 28, 2018 3.767 3.890 3.767 3.811 612,736 +0.03(+0.74%)
Dec 27, 2018 3.659 3.787 3.579 3.783 887,972 +0.14(+3.73%)
Dec 26, 2018 3.399 3.687 3.399 3.647 1,609,399 +0.25(+7.42%)
Dec 24, 2018 3.379 3.443 3.311 3.395 795,056 +0.03(+0.77%)
Dec 21, 2018 3.231 3.551 3.219 3.369 1,923,240 +0.14(+4.33%)
Dec 20, 2018 3.402 3.418 2.891 3.229 5,575,620 -0.20(-5.85%)
Dec 19, 2018 3.559 3.602 3.398 3.429 2,581,213 -0.13(-3.65%)
Dec 18, 2018 3.697 3.752 3.488 3.559 2,452,094 -0.18(-4.74%)
Dec 17, 2018 3.740 3.886 3.724 3.736 1,387,139 -0.01(-0.31%)
Dec 14, 2018 3.846 3.870 3.705 3.748 1,884,958 -0.12(-3.15%)
Dec 13, 2018 3.921 3.933 3.823 3.870 819,294 -0.04(-1.11%)
Dec 12, 2018 3.827 3.917 3.815 3.913 609,383 +0.11(+3.00%)
Dec 11, 2018 3.760 3.830 3.760 3.799 624,907 +0.04(+1.05%)
Dec 10, 2018 3.823 3.823 3.681 3.760 1,206,040 -0.07(-1.85%)
Dec 07, 2018 3.905 3.909 3.815 3.830 641,033 -0.05(-1.32%)
Dec 06, 2018 3.909 3.909 3.638 3.882 2,105,308 -0.02(-0.60%)
Dec 04, 2018 3.941 3.945 3.905 3.905 717,316 -0.03(-0.80%)
Dec 03, 2018 3.952 3.972 3.921 3.937 1,211,342 +0.00(+0.10%)
Nov 30, 2018 3.933 3.952 3.933 3.933 615,351 +0.00(+0.00%)
Nov 29, 2018 3.937 3.945 3.923 3.933 560,328 +0.00(+0.00%)
Nov 28, 2018 3.937 3.945 3.908 3.933 1,257,325 +0.03(+0.81%)
Nov 27, 2018 3.933 3.933 3.893 3.901 834,505 -0.03(-0.80%)
Nov 26, 2018 3.933 3.948 3.897 3.933 718,405 +0.02(+0.60%)
Nov 23, 2018 3.917 3.937 3.893 3.909 532,457 -0.03(-0.80%)
Nov 21, 2018 3.941 3.941 3.941 0 +0.02(+0.45%)
Nov 20, 2018 3.927 3.958 3.896 3.923 1,010,785 -0.03(-0.69%)
Nov 19, 2018 3.958 3.989 3.942 3.950 1,043,469 -0.02(-0.49%)
Nov 16, 2018 4.024 4.032 3.958 3.969 1,129,838 -0.06(-1.54%)
Nov 15, 2018 4.051 4.074 4.016 4.032 685,573 -0.03(-0.76%)
Nov 14, 2018 4.051 4.074 4.043 4.063 669,965 +0.02(+0.48%)
Nov 13, 2018 4.074 4.089 4.039 4.043 626,949 -0.03(-0.76%)
Nov 12, 2018 4.078 4.082 4.055 4.074 465,001 -0.00(-0.10%)
Nov 09, 2018 4.109 4.109 4.063 4.078 732,694 -0.03(-0.76%)
Nov 08, 2018 4.121 4.152 4.074 4.109 748,433 -0.02(-0.38%)
Nov 07, 2018 4.171 4.176 4.117 4.125 839,369 -0.06(-1.39%)
Nov 06, 2018 4.132 4.191 4.121 4.183 580,856 +0.05(+1.32%)
Nov 05, 2018 4.086 4.152 4.082 4.129 581,101 +0.05(+1.33%)
Nov 02, 2018 4.171 4.218 4.043 4.074 677,800 -0.08(-1.87%)
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.