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

Oxford Lane Capital (NQ: OXLC )

5.430 -0.070 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Mar 31, 2023 4.109 4.117 4.078 4.094 1,665,970 +0.00(+0.00%)
Mar 30, 2023 4.094 4.117 4.078 4.094 786,222 +0.03(+0.77%)
Mar 29, 2023 4.062 4.105 4.054 4.062 787,053 +0.01(+0.19%)
Mar 28, 2023 4.015 4.074 4.000 4.054 608,036 +0.06(+1.57%)
Mar 27, 2023 4.031 4.062 3.984 3.992 807,493 -0.02(-0.39%)
Mar 24, 2023 3.945 4.008 3.929 4.008 757,835 +0.06(+1.59%)
Mar 23, 2023 4.031 4.054 3.929 3.945 1,274,747 -0.05(-1.18%)
Mar 22, 2023 4.015 4.094 3.976 3.992 1,417,654 -0.02(-0.58%)
Mar 21, 2023 4.094 4.101 4.008 4.015 1,094,459 -0.03(-0.77%)
Mar 20, 2023 3.984 4.094 3.977 4.047 1,425,113 +0.09(+2.17%)
Mar 17, 2023 4.039 4.046 3.953 3.961 1,108,550 -0.09(-2.32%)
Mar 16, 2023 4.008 4.086 3.953 4.054 1,038,017 +0.09(+2.27%)
Mar 15, 2023 3.995 4.080 3.926 3.964 2,226,345 -0.13(-3.20%)
Mar 14, 2023 4.049 4.120 4.026 4.096 1,289,926 +0.14(+3.51%)
Mar 13, 2023 3.926 4.080 3.872 3.957 3,153,992 -0.05(-1.35%)
Mar 10, 2023 4.165 4.196 3.957 4.011 2,094,361 -0.15(-3.70%)
Mar 09, 2023 4.335 4.350 4.157 4.165 2,664,789 -0.18(-4.09%)
Mar 08, 2023 4.319 4.350 4.304 4.342 1,109,780 +0.02(+0.54%)
Mar 07, 2023 4.497 4.497 4.281 4.319 3,156,496 -0.18(-3.95%)
Mar 06, 2023 4.558 4.574 4.481 4.497 1,111,507 +0.01(+0.17%)
Mar 03, 2023 4.489 4.551 4.450 4.489 1,216,020 +0.02(+0.34%)
Mar 02, 2023 4.389 4.481 4.366 4.474 715,446 +0.08(+1.75%)
Mar 01, 2023 4.358 4.443 4.354 4.396 934,406 +0.05(+1.24%)
Feb 28, 2023 4.319 4.382 4.304 4.342 1,252,327 +0.01(+0.18%)
Feb 27, 2023 4.358 4.396 4.308 4.335 1,374,196 +0.00(+0.00%)
Feb 24, 2023 4.288 4.358 4.281 4.335 814,259 +0.00(+0.00%)
Feb 23, 2023 4.373 4.396 4.319 4.335 875,812 -0.03(-0.71%)
Feb 22, 2023 4.342 4.373 4.327 4.366 1,016,408 +0.04(+0.89%)
Feb 21, 2023 4.435 4.435 4.250 4.327 1,938,823 -0.11(-2.43%)
Feb 17, 2023 4.474 4.481 4.427 4.435 976,968 -0.05(-1.03%)
Feb 16, 2023 4.512 4.543 4.474 4.481 999,229 -0.02(-0.34%)
Feb 15, 2023 4.497 4.504 4.474 4.497 1,080,063 -0.01(-0.17%)
Feb 14, 2023 4.520 4.520 4.458 4.504 1,510,613 -0.02(-0.34%)
Feb 13, 2023 4.589 4.597 4.504 4.520 1,508,596 -0.06(-1.26%)
Feb 10, 2023 4.555 4.631 4.540 4.578 1,694,428 +0.02(+0.50%)
Feb 09, 2023 4.540 4.578 4.517 4.555 1,291,155 +0.05(+1.01%)
Feb 08, 2023 4.562 4.570 4.498 4.509 1,322,320 -0.05(-1.17%)
Feb 07, 2023 4.699 4.699 4.486 4.562 1,988,391 -0.11(-2.28%)
Feb 06, 2023 4.707 4.760 4.658 4.669 1,103,140 -0.06(-1.29%)
Feb 03, 2023 4.639 4.776 4.623 4.730 1,313,944 +0.07(+1.47%)
Feb 02, 2023 4.570 4.745 4.555 4.661 1,815,425 +0.11(+2.34%)
Feb 01, 2023 4.448 4.555 4.448 4.555 2,069,296 +0.11(+2.40%)
Jan 31, 2023 4.456 4.479 4.421 4.448 1,147,804 +0.03(+0.69%)
Jan 30, 2023 4.433 4.463 4.410 4.418 1,259,603 -0.01(-0.17%)
Jan 27, 2023 4.418 4.543 4.395 4.425 1,393,956 +0.00(+0.00%)
Jan 26, 2023 4.410 4.456 4.357 4.425 1,091,999 +0.03(+0.69%)
Jan 25, 2023 4.418 4.482 4.384 4.395 980,225 -0.07(-1.54%)
Jan 24, 2023 4.387 4.501 4.387 4.463 1,361,055 +0.08(+1.74%)
Jan 23, 2023 4.342 4.395 4.326 4.387 943,912 +0.05(+1.23%)
Jan 20, 2023 4.265 4.349 4.258 4.334 1,203,780 +0.08(+1.79%)
Jan 19, 2023 4.250 4.288 4.212 4.258 692,089 -0.01(-0.18%)
Jan 18, 2023 4.319 4.342 4.254 4.265 988,156 -0.02(-0.53%)
Jan 17, 2023 4.372 4.406 4.288 4.288 1,300,734 -0.11(-2.43%)
Jan 13, 2023 4.273 4.418 4.250 4.395 1,493,811 +0.09(+2.03%)
Jan 12, 2023 4.292 4.360 4.255 4.307 1,853,680 +0.05(+1.24%)
Jan 11, 2023 4.202 4.285 4.194 4.255 1,516,835 +0.06(+1.43%)
Jan 10, 2023 4.089 4.194 4.074 4.194 1,414,833 +0.10(+2.39%)
Jan 09, 2023 3.984 4.097 3.984 4.097 1,390,150 +0.13(+3.22%)
Jan 06, 2023 3.931 3.980 3.909 3.969 1,272,872 +0.07(+1.73%)
Jan 05, 2023 3.924 3.931 3.894 3.901 860,357 -0.02(-0.57%)
Jan 04, 2023 3.894 3.931 3.871 3.924 1,119,600 +0.04(+0.97%)
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.