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 (%)
Feb 28, 2018 3.547 3.554 3.526 3.530 376,783 -0.01(-0.30%)
Feb 27, 2018 3.544 3.561 3.537 3.540 386,196 -0.01(-0.40%)
Feb 26, 2018 3.579 3.582 3.544 3.554 356,189 -0.02(-0.59%)
Feb 23, 2018 3.551 3.600 3.530 3.575 458,041 +0.05(+1.29%)
Feb 22, 2018 3.516 3.540 3.512 3.530 342,759 +0.02(+0.60%)
Feb 21, 2018 3.533 3.540 3.492 3.509 632,769 -0.01(-0.40%)
Feb 20, 2018 3.544 3.547 3.516 3.523 723,099 -0.01(-0.30%)
Feb 16, 2018 3.533 3.533 3.533 0 +0.01(+0.15%)
Feb 15, 2018 3.535 3.576 3.524 3.528 1,083,847 -0.00(-0.10%)
Feb 14, 2018 3.531 3.576 3.500 3.531 858,479 +0.00(+0.00%)
Feb 13, 2018 3.497 3.545 3.490 3.531 782,990 +0.03(+0.89%)
Feb 12, 2018 3.542 3.581 3.483 3.500 1,004,273 -0.04(-1.08%)
Feb 09, 2018 3.625 3.656 3.500 3.538 975,259 -0.07(-1.83%)
Feb 08, 2018 3.580 3.642 3.553 3.604 899,849 +0.03(+0.78%)
Feb 07, 2018 3.542 3.542 3.530 3.576 843,566 +0.06(+1.68%)
Feb 06, 2018 3.379 3.538 3.379 3.518 775,693 +0.09(+2.73%)
Feb 05, 2018 3.431 3.531 3.379 3.424 997,232 -0.07(-1.89%)
Feb 02, 2018 3.566 3.570 3.490 3.490 391,831 -0.07(-1.95%)
Feb 01, 2018 3.507 3.583 3.500 3.559 366,020 +0.03(+0.98%)
Jan 31, 2018 3.504 3.545 3.490 3.524 559,844 +0.04(+1.09%)
Jan 30, 2018 3.462 3.507 3.462 3.486 651,113 +0.03(+0.80%)
Jan 29, 2018 3.528 3.531 3.421 3.459 710,292 -0.04(-1.19%)
Jan 26, 2018 3.518 3.528 3.493 3.500 520,872 -0.01(-0.30%)
Jan 25, 2018 3.514 3.528 3.500 3.511 222,494 +0.01(+0.20%)
Jan 24, 2018 3.493 3.518 3.466 3.504 597,131 +0.00(+0.00%)
Jan 23, 2018 3.514 3.549 3.486 3.504 922,771 +0.00(+0.00%)
Jan 22, 2018 3.504 3.521 3.431 3.504 700,257 +0.03(+0.95%)
Jan 19, 2018 3.491 3.491 3.440 3.471 657,375 -0.01(-0.29%)
Jan 18, 2018 3.481 3.495 3.471 3.481 734,229 -0.00(-0.10%)
Jan 17, 2018 3.525 3.539 3.478 3.484 825,058 -0.04(-1.26%)
Jan 16, 2018 3.529 3.539 3.502 3.529 476,759 -0.01(-0.19%)
Jan 12, 2018 3.536 3.536 3.536 0 +0.06(+1.77%)
Jan 11, 2018 3.450 3.484 3.433 3.474 523,272 +0.05(+1.40%)
Jan 10, 2018 3.413 3.477 3.396 3.426 495,955 +0.02(+0.60%)
Jan 09, 2018 3.259 3.502 3.259 3.406 1,570,409 +0.17(+5.40%)
Jan 08, 2018 3.423 3.464 3.207 3.231 3,418,691 -0.20(-5.78%)
Jan 05, 2018 3.549 3.563 3.424 3.430 986,068 -0.12(-3.28%)
Jan 04, 2018 3.573 3.587 3.529 3.546 541,515 -0.04(-1.14%)
Jan 03, 2018 3.515 3.631 3.515 3.587 816,829 +0.09(+2.64%)
Jan 02, 2018 3.430 3.522 3.430 3.495 1,084,381 +0.06(+1.69%)
Dec 29, 2017 3.437 3.437 3.437 0 +0.00(+0.10%)
Dec 28, 2017 3.443 3.471 3.406 3.433 698,153 -0.01(-0.20%)
Dec 27, 2017 3.375 3.470 3.365 3.440 674,003 +0.08(+2.44%)
Dec 26, 2017 3.382 3.300 3.358 536,374 +0.06(+1.76%)
Dec 22, 2017 3.389 3.423 3.231 3.300 1,699,180 -0.09(-2.53%)
Dec 21, 2017 3.201 3.402 3.201 3.385 1,089,233 +0.21(+6.68%)
Dec 20, 2017 3.156 3.197 3.146 3.173 476,938 +0.03(+0.98%)
Dec 19, 2017 3.119 3.184 3.119 3.143 1,043,457 +0.01(+0.33%)
Dec 18, 2017 3.286 3.306 3.115 3.132 2,394,359 -0.13(-3.98%)
Dec 15, 2017 3.334 3.368 3.214 3.262 4,079,915 -0.07(-2.05%)
Dec 14, 2017 3.272 3.385 3.248 3.331 1,573,678 +0.06(+1.78%)
Dec 13, 2017 3.295 3.315 3.259 3.272 1,716,377 -0.04(-1.29%)
Dec 12, 2017 3.315 3.332 3.305 3.315 1,301,002 -0.01(-0.20%)
Dec 11, 2017 3.299 3.397 3.295 3.322 1,518,707 +0.03(+0.80%)
Dec 08, 2017 3.295 3.302 3.276 3.295 585,771 +0.01(+0.20%)
Dec 07, 2017 3.295 3.306 3.286 3.289 496,714 -0.02(-0.50%)
Dec 06, 2017 3.309 3.312 3.282 3.305 598,793 -0.00(-0.10%)
Dec 05, 2017 3.312 3.328 3.309 3.309 308,187 -0.00(-0.10%)
Dec 04, 2017 3.315 3.341 3.305 3.312 358,625 +0.01(+0.30%)
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.