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

Oxford Lane Capital (NQ: OXLC )

5.620 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Mar 29, 2018 3.554 3.554 3.554 0 +0.00(+0.00%)
Mar 28, 2018 3.530 3.565 3.530 3.554 487,995 +0.02(+0.70%)
Mar 27, 2018 3.544 3.579 3.523 3.530 539,407 -0.02(-0.49%)
Mar 26, 2018 3.544 3.569 3.526 3.547 444,565 +0.02(+0.70%)
Mar 23, 2018 3.523 3.551 3.509 3.523 718,174 +0.01(+0.20%)
Mar 22, 2018 3.516 3.544 3.509 3.516 746,862 +0.00(+0.10%)
Mar 21, 2018 3.512 3.554 3.484 3.512 842,859 +0.00(+0.05%)
Mar 20, 2018 3.514 3.521 3.504 3.511 764,377 -0.00(-0.10%)
Mar 19, 2018 3.514 3.518 3.504 3.514 795,768 +0.00(+0.05%)
Mar 16, 2018 3.500 3.521 3.500 3.512 500,376 +0.01(+0.25%)
Mar 15, 2018 3.511 3.511 3.497 3.504 558,441 -0.01(-0.20%)
Mar 14, 2018 3.507 3.518 3.504 3.511 456,022 +0.00(+0.00%)
Mar 13, 2018 3.500 3.521 3.500 3.511 777,455 +0.02(+0.50%)
Mar 12, 2018 3.486 3.497 3.486 3.493 623,652 +0.01(+0.30%)
Mar 09, 2018 3.490 3.490 3.476 3.483 561,685 -0.00(-0.10%)
Mar 08, 2018 3.490 3.490 3.479 3.486 540,161 +0.00(+0.00%)
Mar 07, 2018 3.486 3.494 3.483 3.486 378,157 -0.01(-0.20%)
Mar 06, 2018 3.486 3.500 3.486 3.493 595,843 +0.01(+0.20%)
Mar 05, 2018 3.483 3.497 3.479 3.486 500,056 +0.00(+0.00%)
Mar 02, 2018 3.486 3.497 3.476 3.486 479,927 +0.00(+0.00%)
Mar 01, 2018 3.483 3.518 3.479 3.486 642,701 +0.01(+0.20%)
Feb 28, 2018 3.497 3.504 3.476 3.479 382,224 -0.01(-0.30%)
Feb 27, 2018 3.493 3.511 3.486 3.490 391,773 -0.01(-0.40%)
Feb 26, 2018 3.528 3.531 3.493 3.504 361,333 -0.02(-0.59%)
Feb 23, 2018 3.500 3.549 3.479 3.524 464,656 +0.05(+1.29%)
Feb 22, 2018 3.466 3.490 3.462 3.479 347,708 +0.02(+0.60%)
Feb 21, 2018 3.483 3.490 3.442 3.459 641,907 -0.01(-0.40%)
Feb 20, 2018 3.493 3.497 3.466 3.473 733,541 -0.01(-0.30%)
Feb 16, 2018 3.483 3.483 3.483 0 +0.01(+0.15%)
Feb 15, 2018 3.485 3.526 3.474 3.478 1,099,498 -0.00(-0.10%)
Feb 14, 2018 3.481 3.526 3.450 3.481 870,876 +0.00(+0.00%)
Feb 13, 2018 3.447 3.495 3.440 3.481 794,297 +0.03(+0.89%)
Feb 12, 2018 3.491 3.530 3.433 3.450 1,018,775 -0.04(-1.08%)
Feb 09, 2018 3.573 3.604 3.450 3.488 989,342 -0.06(-1.83%)
Feb 08, 2018 3.529 3.590 3.502 3.553 912,843 +0.03(+0.78%)
Feb 07, 2018 3.491 3.491 3.480 3.526 855,748 +0.06(+1.67%)
Feb 06, 2018 3.331 3.488 3.331 3.467 786,894 +0.09(+2.73%)
Feb 05, 2018 3.382 3.481 3.331 3.375 1,011,633 -0.06(-1.89%)
Feb 02, 2018 3.515 3.519 3.440 3.440 397,489 -0.07(-1.95%)
Feb 01, 2018 3.457 3.532 3.450 3.508 371,306 +0.03(+0.98%)
Jan 31, 2018 3.454 3.495 3.440 3.474 567,928 +0.04(+1.09%)
Jan 30, 2018 3.413 3.457 3.413 3.437 660,516 +0.03(+0.80%)
Jan 29, 2018 3.478 3.481 3.372 3.409 720,549 -0.04(-1.19%)
Jan 26, 2018 3.467 3.478 3.444 3.450 528,394 -0.01(-0.30%)
Jan 25, 2018 3.464 3.478 3.450 3.461 225,707 +0.01(+0.20%)
Jan 24, 2018 3.444 3.467 3.416 3.454 605,754 +0.00(+0.00%)
Jan 23, 2018 3.464 3.498 3.437 3.454 936,096 +0.00(+0.00%)
Jan 22, 2018 3.454 3.471 3.382 3.454 710,369 +0.03(+0.95%)
Jan 19, 2018 3.442 3.442 3.391 3.421 666,868 -0.01(-0.29%)
Jan 18, 2018 3.431 3.445 3.421 3.431 744,831 -0.00(-0.10%)
Jan 17, 2018 3.475 3.489 3.428 3.435 836,972 -0.04(-1.26%)
Jan 16, 2018 3.479 3.489 3.452 3.479 483,644 -0.01(-0.19%)
Jan 12, 2018 3.485 3.485 3.485 0 +0.06(+1.77%)
Jan 11, 2018 3.401 3.435 3.384 3.425 530,829 +0.05(+1.40%)
Jan 10, 2018 3.364 3.428 3.347 3.378 503,117 +0.02(+0.60%)
Jan 09, 2018 3.212 3.452 3.212 3.357 1,593,086 +0.17(+5.40%)
Jan 08, 2018 3.374 3.415 3.162 3.185 3,468,058 -0.20(-5.78%)
Jan 05, 2018 3.499 3.513 3.375 3.381 1,000,307 -0.11(-3.28%)
Jan 04, 2018 3.522 3.536 3.479 3.496 549,335 -0.04(-1.14%)
Jan 03, 2018 3.465 3.579 3.465 3.536 828,624 +0.09(+2.64%)
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.