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 +0.040 (+0.72%)
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 (%)
Jul 31, 2018 4.092 4.114 4.066 4.099 504,192 +0.02(+0.45%)
Jul 30, 2018 4.084 4.103 4.073 4.081 555,918 +0.01(+0.27%)
Jul 27, 2018 4.110 4.110 4.062 4.069 480,180 -0.02(-0.54%)
Jul 26, 2018 4.069 4.106 4.058 4.092 523,157 +0.04(+1.09%)
Jul 25, 2018 4.022 4.062 4.018 4.047 356,367 +0.03(+0.73%)
Jul 24, 2018 3.981 4.040 3.978 4.018 575,348 +0.04(+0.93%)
Jul 23, 2018 4.055 4.055 3.981 3.981 705,875 -0.08(-2.09%)
Jul 20, 2018 4.125 4.125 4.040 4.066 813,159 -0.01(-0.23%)
Jul 19, 2018 4.064 4.079 4.050 4.075 1,107,488 +0.01(+0.36%)
Jul 18, 2018 4.079 4.090 4.046 4.060 892,214 -0.01(-0.27%)
Jul 17, 2018 4.097 4.115 4.060 4.071 822,471 -0.02(-0.45%)
Jul 16, 2018 4.071 4.115 4.060 4.090 999,119 +0.05(+1.17%)
Jul 13, 2018 3.991 4.057 3.991 4.042 1,168,685 +0.06(+1.56%)
Jul 12, 2018 3.940 4.006 3.940 3.980 758,063 +0.03(+0.74%)
Jul 11, 2018 3.922 3.973 3.918 3.951 482,946 +0.03(+0.84%)
Jul 10, 2018 3.864 3.938 3.860 3.918 1,001,135 +0.08(+1.99%)
Jul 09, 2018 3.886 3.886 3.838 3.842 1,154,206 +0.01(+0.19%)
Jul 06, 2018 3.827 3.846 3.821 3.835 819,017 +0.01(+0.19%)
Jul 05, 2018 3.842 3.847 3.820 3.827 788,983 -0.02(-0.43%)
Jul 03, 2018 3.844 3.844 3.844 0 -0.00(-0.05%)
Jul 02, 2018 3.795 3.851 3.795 3.846 855,264 +0.05(+1.34%)
Jun 29, 2018 3.787 3.806 3.784 3.795 779,293 +0.01(+0.19%)
Jun 28, 2018 3.787 3.795 3.774 3.787 315,659 +0.01(+0.19%)
Jun 27, 2018 3.784 3.791 3.770 3.780 380,643 +0.01(+0.39%)
Jun 26, 2018 3.765 3.798 3.758 3.765 463,526 +0.00(+0.10%)
Jun 25, 2018 3.780 3.780 3.729 3.762 582,593 -0.01(-0.29%)
Jun 22, 2018 3.780 3.798 3.773 3.773 386,083 -0.01(-0.29%)
Jun 21, 2018 3.806 3.816 3.780 3.784 361,441 -0.02(-0.48%)
Jun 20, 2018 3.824 3.824 3.791 3.802 717,810 -0.01(-0.33%)
Jun 19, 2018 3.797 3.818 3.789 3.815 836,804 +0.00(+0.09%)
Jun 18, 2018 3.797 3.840 3.793 3.811 982,179 +0.01(+0.38%)
Jun 15, 2018 3.825 3.775 3.797 568,832 +0.02(+0.57%)
Jun 14, 2018 3.807 3.825 3.761 3.775 949,670 -0.03(-0.76%)
Jun 13, 2018 3.818 3.829 3.804 3.804 472,927 -0.01(-0.38%)
Jun 12, 2018 3.800 3.827 3.800 3.818 817,596 +0.02(+0.52%)
Jun 11, 2018 3.807 3.826 3.798 3.798 906,367 -0.01(-0.24%)
Jun 08, 2018 3.815 3.842 3.807 3.807 864,618 -0.01(-0.19%)
Jun 07, 2018 3.847 3.858 3.793 3.815 628,012 -0.03(-0.75%)
Jun 06, 2018 3.887 3.905 3.836 3.843 796,170 -0.04(-1.02%)
Jun 05, 2018 3.851 3.894 3.851 3.883 938,086 +0.03(+0.84%)
Jun 04, 2018 3.797 3.879 3.786 3.851 1,617,936 +0.06(+1.61%)
Jun 01, 2018 3.786 3.800 3.768 3.789 788,143 +0.00(+0.10%)
May 31, 2018 3.825 3.835 3.768 3.786 675,480 -0.05(-1.22%)
May 30, 2018 3.847 3.854 3.779 3.833 844,736 -0.02(-0.56%)
May 29, 2018 3.944 3.951 3.804 3.854 1,177,523 -0.10(-2.46%)
May 25, 2018 3.951 3.951 3.951 0 -0.04(-0.90%)
May 24, 2018 4.027 4.035 3.940 3.987 682,419 -0.04(-0.98%)
May 23, 2018 4.041 4.043 3.973 4.027 667,781 -0.01(-0.36%)
May 22, 2018 4.099 4.099 4.016 4.041 622,653 -0.03(-0.84%)
May 21, 2018 4.118 4.171 4.075 4.075 1,606,912 -0.03(-0.78%)
May 18, 2018 4.040 4.118 4.026 4.107 850,319 +0.07(+1.67%)
May 17, 2018 3.976 4.047 3.944 4.040 720,240 +0.05(+1.34%)
May 16, 2018 3.997 4.033 3.954 3.986 813,024 -0.01(-0.27%)
May 15, 2018 3.979 4.011 3.962 3.997 478,421 +0.02(+0.45%)
May 14, 2018 3.965 3.997 3.908 3.979 861,253 +0.01(+0.27%)
May 11, 2018 3.919 3.975 3.919 3.969 704,884 +0.05(+1.36%)
May 10, 2018 3.898 3.947 3.891 3.915 583,153 +0.01(+0.32%)
May 09, 2018 3.883 3.908 3.883 3.903 478,647 +0.03(+0.69%)
May 08, 2018 3.851 3.894 3.851 3.876 417,025 +0.02(+0.46%)
May 07, 2018 3.873 3.898 3.841 3.859 551,568 -0.01(-0.28%)
May 04, 2018 3.883 3.908 3.862 3.869 429,992 -0.01(-0.37%)
May 03, 2018 3.862 3.908 3.851 3.883 537,490 +0.01(+0.18%)
May 02, 2018 3.834 3.876 3.825 3.876 625,798 +0.06(+1.49%)
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.