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 (%)
Oct 31, 2017 3.589 3.596 3.564 3.589 227,772 +0.00(+0.09%)
Oct 30, 2017 3.589 3.596 3.569 3.586 258,954 +0.00(+0.00%)
Oct 27, 2017 3.576 3.589 3.543 3.586 535,340 +0.02(+0.46%)
Oct 26, 2017 3.559 3.579 3.536 3.569 152,687 +0.01(+0.37%)
Oct 25, 2017 3.569 3.573 3.530 3.556 308,441 -0.02(-0.46%)
Oct 24, 2017 3.586 3.592 3.556 3.573 325,347 -0.00(-0.09%)
Oct 23, 2017 3.550 3.589 3.517 3.576 555,576 +0.03(+0.93%)
Oct 20, 2017 3.536 3.553 3.500 3.543 264,100 +0.00(+0.00%)
Oct 19, 2017 3.533 3.559 3.481 3.543 349,372 -0.02(-0.46%)
Oct 18, 2017 3.513 3.576 3.513 3.559 362,114 +0.06(+1.59%)
Oct 17, 2017 3.573 3.592 3.504 3.504 505,044 -0.07(-1.93%)
Oct 16, 2017 3.579 3.579 3.504 3.573 439,525 -0.01(-0.18%)
Oct 13, 2017 3.569 3.585 3.546 3.579 379,683 +0.01(+0.28%)
Oct 12, 2017 3.569 3.576 3.510 3.569 553,225 +0.01(+0.37%)
Oct 11, 2017 3.536 3.569 3.525 3.556 766,051 +0.03(+0.93%)
Oct 10, 2017 3.507 3.543 3.481 3.523 439,921 +0.03(+0.85%)
Oct 09, 2017 3.504 3.513 3.464 3.494 339,450 +0.00(+0.09%)
Oct 06, 2017 3.464 3.527 3.454 3.490 445,570 +0.03(+0.95%)
Oct 05, 2017 3.468 3.481 3.422 3.458 269,823 +0.00(+0.09%)
Oct 04, 2017 3.415 3.477 3.412 3.454 507,477 +0.05(+1.35%)
Oct 03, 2017 3.422 3.448 3.389 3.408 420,698 -0.02(-0.57%)
Oct 02, 2017 3.382 3.448 3.372 3.428 487,234 +0.08(+2.35%)
Sep 29, 2017 3.392 3.395 3.336 3.349 560,479 -0.03(-0.87%)
Sep 28, 2017 3.366 3.382 3.362 3.379 369,130 +0.02(+0.59%)
Sep 27, 2017 3.290 3.362 3.307 3.359 247,006 +0.05(+1.59%)
Sep 26, 2017 3.290 3.323 3.271 3.307 537,155 +0.01(+0.40%)
Sep 25, 2017 3.362 3.362 3.287 3.293 564,475 -0.04(-1.28%)
Sep 22, 2017 3.343 3.349 3.317 3.336 421,487 +0.00(+0.00%)
Sep 21, 2017 3.316 3.353 3.316 3.336 410,700 +0.00(+0.00%)
Sep 20, 2017 3.366 3.388 3.326 3.336 909,255 -0.03(-0.88%)
Sep 19, 2017 3.349 3.377 3.347 3.366 364,090 +0.02(+0.59%)
Sep 18, 2017 3.339 3.356 3.333 3.346 460,544 -0.01(-0.29%)
Sep 15, 2017 3.405 3.415 3.316 3.356 511,573 -0.05(-1.35%)
Sep 14, 2017 3.339 3.408 3.323 3.402 1,367,430 +0.05(+1.57%)
Sep 13, 2017 3.381 3.390 3.343 3.349 1,484,307 -0.03(-0.93%)
Sep 12, 2017 3.390 3.400 3.368 3.381 913,216 -0.01(-0.37%)
Sep 11, 2017 3.428 3.428 3.340 3.394 1,236,991 -0.03(-0.92%)
Sep 08, 2017 3.422 3.435 3.413 3.425 497,784 +0.00(+0.09%)
Sep 07, 2017 3.428 3.435 3.422 3.422 417,647 -0.01(-0.18%)
Sep 06, 2017 3.435 3.444 3.417 3.428 580,918 +0.00(+0.00%)
Sep 05, 2017 3.444 3.457 3.422 3.428 769,836 -0.02(-0.46%)
Sep 01, 2017 3.431 3.454 3.425 3.444 356,458 +0.01(+0.37%)
Aug 31, 2017 3.450 3.450 3.428 3.431 390,195 -0.02(-0.55%)
Aug 30, 2017 3.441 3.460 3.431 3.450 337,330 +0.00(+0.00%)
Aug 29, 2017 3.444 3.450 3.422 3.450 260,402 +0.00(+0.00%)
Aug 28, 2017 3.447 3.463 3.428 3.450 239,001 +0.01(+0.37%)
Aug 25, 2017 3.422 3.447 3.416 3.438 245,119 +0.01(+0.37%)
Aug 24, 2017 3.435 3.435 3.390 3.425 217,788 -0.01(-0.28%)
Aug 23, 2017 3.400 3.435 3.400 3.435 228,371 +0.02(+0.56%)
Aug 22, 2017 3.413 3.425 3.390 3.416 220,373 +0.00(+0.09%)
Aug 21, 2017 3.409 3.413 3.384 3.413 245,087 +0.02(+0.56%)
Aug 18, 2017 3.384 3.400 3.318 3.394 421,802 +0.01(+0.28%)
Aug 17, 2017 3.375 3.397 3.352 3.384 321,059 +0.01(+0.28%)
Aug 16, 2017 3.359 3.381 3.340 3.375 360,072 +0.03(+1.04%)
Aug 15, 2017 3.368 3.381 3.321 3.340 494,761 -0.01(-0.28%)
Aug 14, 2017 3.337 3.365 3.334 3.349 355,170 +0.01(+0.38%)
Aug 11, 2017 3.318 3.381 3.302 3.337 503,385 +0.01(+0.38%)
Aug 10, 2017 3.352 3.362 3.305 3.324 321,110 -0.03(-0.75%)
Aug 09, 2017 3.384 3.384 3.334 3.349 391,521 +0.00(+0.09%)
Aug 08, 2017 3.324 3.394 3.324 3.346 524,099 +0.02(+0.67%)
Aug 07, 2017 3.302 3.337 3.300 3.324 462,531 +0.02(+0.67%)
Aug 04, 2017 3.305 3.315 3.286 3.302 341,416 +0.03(+0.77%)
Aug 03, 2017 3.286 3.308 3.270 3.277 317,328 -0.01(-0.19%)
Aug 02, 2017 3.292 3.321 3.280 3.283 279,432 -0.02(-0.48%)
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.