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

Oxford Lane Capital (NQ: OXLC )

5.380 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 30, 2017 3.122 3.136 3.081 3.131 759,228 +0.07(+2.17%)
Jun 29, 2017 3.065 3.087 3.046 3.065 330,013 +0.01(+0.21%)
Jun 28, 2017 3.087 3.128 3.049 3.059 455,388 -0.02(-0.62%)
Jun 27, 2017 3.084 3.112 3.049 3.078 458,318 -0.01(-0.20%)
Jun 26, 2017 3.103 3.144 3.084 3.084 523,631 +0.03(+0.93%)
Jun 23, 2017 3.046 3.090 3.033 3.055 617,829 +0.01(+0.31%)
Jun 22, 2017 3.081 3.112 3.014 3.046 928,141 -0.04(-1.43%)
Jun 21, 2017 3.153 3.153 3.002 3.090 1,611,704 -0.06(-2.00%)
Jun 20, 2017 3.157 3.157 3.092 3.153 559,751 -0.01(-0.20%)
Jun 19, 2017 3.176 3.183 3.090 3.160 1,230,297 -0.03(-0.89%)
Jun 16, 2017 3.232 3.286 2.967 3.188 2,479,793 -0.13(-3.90%)
Jun 15, 2017 3.311 3.330 3.302 3.318 437,446 +0.01(+0.19%)
Jun 14, 2017 3.289 3.357 3.226 3.311 1,040,607 +0.01(+0.29%)
Jun 13, 2017 3.320 3.329 3.299 3.302 1,947,299 -0.02(-0.46%)
Jun 12, 2017 3.317 3.329 3.311 3.317 982,556 +0.00(+0.00%)
Jun 09, 2017 3.323 3.332 3.305 3.317 709,327 +0.00(+0.00%)
Jun 08, 2017 3.329 3.332 3.314 3.317 684,239 -0.02(-0.46%)
Jun 07, 2017 3.335 3.341 3.323 3.332 725,524 +0.00(+0.09%)
Jun 06, 2017 3.317 3.344 3.316 3.329 762,349 +0.00(+0.00%)
Jun 05, 2017 3.317 3.335 3.302 3.329 1,023,716 +0.01(+0.37%)
Jun 02, 2017 3.320 3.332 3.314 3.317 574,592 -0.00(-0.09%)
Jun 01, 2017 3.317 3.329 3.314 3.320 535,072 -0.00(-0.09%)
May 31, 2017 3.323 3.325 3.305 3.323 365,236 +0.01(+0.18%)
May 30, 2017 3.332 3.335 3.308 3.317 547,782 -0.02(-0.46%)
May 26, 2017 3.317 3.338 3.314 3.332 428,971 +0.02(+0.55%)
May 25, 2017 3.332 3.341 3.314 3.314 993,429 -0.02(-0.46%)
May 24, 2017 3.329 3.338 3.320 3.329 282,508 +0.00(+0.00%)
May 23, 2017 3.341 3.348 3.317 3.329 465,695 -0.02(-0.46%)
May 22, 2017 3.348 3.363 3.338 3.345 405,390 -0.00(-0.09%)
May 19, 2017 3.335 3.362 3.335 3.348 360,573 +0.00(+0.09%)
May 18, 2017 3.332 3.351 3.332 3.345 188,033 +0.00(+0.00%)
May 17, 2017 3.317 3.358 3.317 3.345 516,010 -0.01(-0.18%)
May 16, 2017 3.354 3.366 3.348 3.351 492,495 -0.00(-0.09%)
May 15, 2017 3.363 3.375 3.338 3.354 402,450 +0.01(+0.18%)
May 12, 2017 3.341 3.357 3.332 3.348 236,215 +0.00(+0.09%)
May 11, 2017 3.332 3.378 3.329 3.345 509,106 +0.01(+0.37%)
May 10, 2017 3.341 3.353 3.328 3.332 242,186 -0.01(-0.36%)
May 09, 2017 3.345 3.351 3.332 3.345 468,761 +0.00(+0.09%)
May 08, 2017 3.345 3.348 3.324 3.341 369,987 +0.02(+0.55%)
May 05, 2017 3.314 3.341 3.314 3.323 289,649 -0.00(-0.09%)
May 04, 2017 3.363 3.363 3.302 3.326 528,316 -0.03(-0.91%)
May 03, 2017 3.357 3.360 3.332 3.357 315,549 +0.01(+0.27%)
May 02, 2017 3.360 3.360 3.320 3.348 551,620 -0.01(-0.36%)
May 01, 2017 3.366 3.367 3.348 3.360 530,954 -0.00(-0.09%)
Apr 28, 2017 3.363 3.371 3.354 3.363 545,965 +0.00(+0.09%)
Apr 27, 2017 3.363 3.363 3.354 3.360 241,519 +0.00(+0.09%)
Apr 26, 2017 3.335 3.357 3.332 3.357 283,724 +0.02(+0.55%)
Apr 25, 2017 3.335 3.363 3.329 3.338 262,250 +0.01(+0.18%)
Apr 24, 2017 3.329 3.341 3.302 3.332 492,084 +0.04(+1.11%)
Apr 21, 2017 3.314 3.329 3.296 3.296 243,274 -0.02(-0.64%)
Apr 20, 2017 3.290 3.323 3.290 3.317 237,424 +0.03(+0.93%)
Apr 19, 2017 3.314 3.314 3.287 3.287 452,275 -0.01(-0.28%)
Apr 18, 2017 3.305 3.321 3.287 3.296 203,875 -0.02(-0.46%)
Apr 17, 2017 3.296 3.332 3.287 3.311 445,118 +0.01(+0.28%)
Apr 13, 2017 3.308 3.320 3.287 3.302 342,106 +0.01(+0.28%)
Apr 12, 2017 3.296 3.317 3.287 3.293 258,274 -0.00(-0.09%)
Apr 11, 2017 3.338 3.358 3.287 3.296 399,246 -0.03(-1.01%)
Apr 10, 2017 3.357 3.369 3.311 3.329 532,423 -0.03(-0.91%)
Apr 07, 2017 3.405 3.405 3.354 3.360 310,261 -0.05(-1.34%)
Apr 06, 2017 3.408 3.408 3.375 3.405 349,581 -0.00(-0.09%)
Apr 05, 2017 3.424 3.424 3.380 3.408 700,737 +0.03(+0.99%)
Apr 04, 2017 3.396 3.408 3.360 3.375 447,898 +0.01(+0.36%)
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.