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 -0.010 (-0.19%)
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 (%)
May 31, 2023 4.196 4.233 4.179 4.188 2,110,585 -0.01(-0.20%)
May 30, 2023 4.221 4.221 4.179 4.196 1,489,762 +0.00(+0.00%)
May 26, 2023 4.171 4.217 4.163 4.196 1,196,233 +0.02(+0.40%)
May 25, 2023 4.196 4.229 4.138 4.179 1,921,910 +0.01(+0.20%)
May 24, 2023 4.188 4.192 4.113 4.171 2,184,442 -0.02(-0.40%)
May 23, 2023 4.237 4.254 4.179 4.188 1,593,002 -0.05(-1.17%)
May 22, 2023 4.287 4.287 4.221 4.237 1,871,375 -0.02(-0.58%)
May 19, 2023 4.320 4.320 4.229 4.262 1,227,234 -0.05(-1.15%)
May 18, 2023 4.329 4.351 4.312 4.312 1,166,292 -0.04(-0.95%)
May 17, 2023 4.295 4.395 4.262 4.353 1,794,737 +0.07(+1.55%)
May 16, 2023 4.270 4.312 4.254 4.287 1,067,960 +0.03(+0.68%)
May 15, 2023 4.266 4.356 4.247 4.258 2,434,129 +0.02(+0.39%)
May 12, 2023 4.266 4.283 4.242 4.242 762,202 -0.02(-0.38%)
May 11, 2023 4.242 4.258 4.225 4.258 918,650 +0.01(+0.19%)
May 10, 2023 4.250 4.266 4.225 4.250 676,740 +0.01(+0.19%)
May 09, 2023 4.250 4.283 4.195 4.242 1,063,359 +0.00(+0.00%)
May 08, 2023 4.209 4.255 4.193 4.242 936,083 +0.04(+0.97%)
May 05, 2023 4.184 4.217 4.160 4.201 682,711 +0.05(+1.18%)
May 04, 2023 4.152 4.176 4.111 4.152 798,806 +0.01(+0.20%)
May 03, 2023 4.201 4.209 4.144 4.144 1,034,328 -0.06(-1.36%)
May 02, 2023 4.242 4.250 4.160 4.201 1,257,015 -0.02(-0.58%)
May 01, 2023 4.250 4.266 4.209 4.225 886,152 -0.02(-0.58%)
Apr 28, 2023 4.184 4.278 4.176 4.250 663,124 +0.06(+1.36%)
Apr 27, 2023 4.144 4.193 4.144 4.193 545,803 +0.07(+1.58%)
Apr 26, 2023 4.209 4.229 4.103 4.127 1,212,255 -0.05(-1.17%)
Apr 25, 2023 4.217 4.242 4.176 4.176 1,030,742 -0.07(-1.54%)
Apr 24, 2023 4.250 4.250 4.201 4.242 738,646 -0.02(-0.38%)
Apr 21, 2023 4.201 4.258 4.184 4.258 695,504 +0.06(+1.36%)
Apr 20, 2023 4.250 4.258 4.189 4.201 671,505 -0.07(-1.53%)
Apr 19, 2023 4.225 4.274 4.217 4.266 683,310 +0.02(+0.58%)
Apr 18, 2023 4.225 4.248 4.217 4.242 570,907 +0.02(+0.39%)
Apr 17, 2023 4.209 4.229 4.176 4.225 1,084,276 +0.01(+0.19%)
Apr 14, 2023 4.283 4.291 4.201 4.217 1,565,969 -0.08(-1.90%)
Apr 13, 2023 4.258 4.307 4.258 4.299 1,152,887 +0.04(+0.86%)
Apr 12, 2023 4.302 4.343 4.254 4.262 1,429,896 -0.02(-0.56%)
Apr 11, 2023 4.286 4.335 4.254 4.286 1,456,827 +0.01(+0.19%)
Apr 10, 2023 4.206 4.282 4.182 4.278 1,593,440 +0.07(+1.72%)
Apr 06, 2023 4.246 4.262 4.182 4.206 1,094,815 -0.03(-0.76%)
Apr 05, 2023 4.190 4.246 4.157 4.238 840,941 +0.04(+0.96%)
Apr 04, 2023 4.206 4.214 4.141 4.198 1,262,067 +0.00(+0.00%)
Apr 03, 2023 4.238 4.262 4.190 4.198 1,918,054 -0.02(-0.38%)
Mar 31, 2023 4.230 4.238 4.198 4.214 1,618,455 +0.00(+0.00%)
Mar 30, 2023 4.214 4.238 4.198 4.214 763,798 +0.03(+0.77%)
Mar 29, 2023 4.182 4.226 4.173 4.182 764,605 +0.01(+0.19%)
Mar 28, 2023 4.133 4.194 4.117 4.173 590,694 +0.06(+1.57%)
Mar 27, 2023 4.149 4.182 4.101 4.109 784,462 -0.02(-0.39%)
Mar 24, 2023 4.061 4.125 4.045 4.125 736,221 +0.06(+1.59%)
Mar 23, 2023 4.149 4.173 4.045 4.061 1,238,389 -0.05(-1.18%)
Mar 22, 2023 4.133 4.214 4.093 4.109 1,377,221 -0.02(-0.58%)
Mar 21, 2023 4.214 4.222 4.125 4.133 1,063,244 -0.03(-0.77%)
Mar 20, 2023 4.101 4.214 4.093 4.165 1,384,467 +0.09(+2.17%)
Mar 17, 2023 4.157 4.165 4.069 4.077 1,076,932 -0.10(-2.32%)
Mar 16, 2023 4.125 4.206 4.069 4.173 1,008,411 +0.09(+2.27%)
Mar 15, 2023 4.113 4.200 4.041 4.081 2,162,846 -0.13(-3.20%)
Mar 14, 2023 4.168 4.241 4.144 4.216 1,253,136 +0.14(+3.51%)
Mar 13, 2023 4.041 4.200 3.986 4.073 3,064,036 -0.06(-1.35%)
Mar 10, 2023 4.287 4.319 4.073 4.128 2,034,627 -0.16(-3.70%)
Mar 09, 2023 4.462 4.478 4.279 4.287 2,588,786 -0.18(-4.09%)
Mar 08, 2023 4.446 4.478 4.430 4.470 1,078,127 +0.02(+0.54%)
Mar 07, 2023 4.629 4.629 4.406 4.446 3,066,468 -0.18(-3.95%)
Mar 06, 2023 4.692 4.708 4.613 4.629 1,079,805 +0.01(+0.17%)
Mar 03, 2023 4.621 4.684 4.581 4.621 1,181,338 +0.02(+0.34%)
Mar 02, 2023 4.518 4.613 4.494 4.605 695,040 +0.08(+1.75%)
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.