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

Oxford Lane Capital (NQ: OXLC )

5.410 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 (%)
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%)
Aug 01, 2017 3.302 3.318 3.283 3.299 284,319 +0.01(+0.19%)
Jul 31, 2017 3.283 3.299 3.269 3.292 182,955 +0.02(+0.48%)
Jul 28, 2017 3.302 3.302 3.263 3.277 204,198 -0.01(-0.38%)
Jul 27, 2017 3.283 3.289 3.239 3.289 360,569 +0.01(+0.29%)
Jul 26, 2017 3.289 3.302 3.273 3.280 323,832 -0.01(-0.38%)
Jul 25, 2017 3.286 3.302 3.277 3.292 197,286 +0.01(+0.19%)
Jul 24, 2017 3.321 3.321 3.264 3.286 382,198 -0.03(-1.05%)
Jul 21, 2017 3.330 3.346 3.311 3.321 226,019 +0.00(+0.10%)
Jul 20, 2017 3.334 3.334 3.296 3.318 197,979 +0.00(+0.10%)
Jul 19, 2017 3.302 3.334 3.283 3.315 388,078 +0.03(+0.96%)
Jul 18, 2017 3.296 3.324 3.260 3.283 290,379 -0.00(-0.10%)
Jul 17, 2017 3.296 3.296 3.226 3.286 386,046 -0.01(-0.29%)
Jul 14, 2017 3.330 3.330 3.264 3.296 252,237 -0.03(-0.76%)
Jul 13, 2017 3.346 3.346 3.286 3.321 322,221 -0.02(-0.47%)
Jul 12, 2017 3.318 3.349 3.308 3.337 268,552 +0.02(+0.57%)
Jul 11, 2017 3.308 3.334 3.296 3.318 286,328 +0.00(+0.10%)
Jul 10, 2017 3.207 3.321 3.207 3.315 513,177 +0.06(+1.75%)
Jul 07, 2017 3.283 3.286 3.223 3.258 398,376 -0.05(-1.53%)
Jul 06, 2017 3.318 3.346 3.223 3.308 528,426 +0.01(+0.19%)
Jul 05, 2017 3.283 3.343 3.236 3.302 646,721 +0.04(+1.26%)
Jul 03, 2017 3.144 3.302 3.138 3.261 840,618 +0.13(+4.14%)
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%)
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.