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 28, 2021 4.390 4.409 4.371 4.377 1,645,042 +0.00(+0.00%)
May 27, 2021 4.358 4.415 4.346 4.377 2,628,625 +0.04(+0.87%)
May 26, 2021 4.308 4.358 4.307 4.339 1,526,013 +0.07(+1.62%)
May 25, 2021 4.301 4.314 4.264 4.270 1,088,259 -0.02(-0.44%)
May 24, 2021 4.301 4.327 4.251 4.289 1,254,243 +0.01(+0.29%)
May 21, 2021 4.333 4.346 4.251 4.276 1,117,689 -0.03(-0.59%)
May 20, 2021 4.301 4.320 4.270 4.301 987,614 +0.01(+0.29%)
May 19, 2021 4.295 4.320 4.232 4.289 1,502,930 -0.02(-0.44%)
May 18, 2021 4.327 4.364 4.276 4.308 1,431,991 +0.00(+0.00%)
May 17, 2021 4.339 4.352 4.264 4.308 1,393,462 -0.01(-0.29%)
May 14, 2021 4.483 4.483 4.257 4.320 3,079,007 -0.15(-3.38%)
May 13, 2021 4.238 4.471 4.238 4.471 1,650,394 +0.27(+6.41%)
May 12, 2021 4.439 4.452 4.046 4.202 3,875,943 -0.21(-4.67%)
May 11, 2021 4.414 4.414 4.302 4.408 1,911,377 -0.03(-0.70%)
May 10, 2021 4.495 4.508 4.433 4.439 2,015,042 -0.02(-0.56%)
May 07, 2021 4.445 4.520 4.396 4.464 1,358,152 +0.04(+0.85%)
May 06, 2021 4.327 4.458 4.302 4.427 1,414,017 +0.10(+2.31%)
May 05, 2021 4.252 4.333 4.233 4.327 1,125,822 +0.09(+2.06%)
May 04, 2021 4.208 4.246 4.202 4.240 976,234 +0.04(+0.89%)
May 03, 2021 4.227 4.240 4.184 4.202 1,155,303 +0.00(+0.00%)
Apr 30, 2021 4.196 4.233 4.172 4.202 943,734 +0.02(+0.60%)
Apr 29, 2021 4.208 4.208 4.152 4.177 946,862 -0.02(-0.59%)
Apr 28, 2021 4.152 4.202 4.146 4.202 997,091 +0.05(+1.20%)
Apr 27, 2021 4.146 4.190 4.146 4.152 920,074 +0.00(+0.00%)
Apr 26, 2021 4.127 4.159 4.115 4.152 897,056 +0.03(+0.76%)
Apr 23, 2021 4.121 4.134 4.103 4.121 554,307 +0.00(+0.00%)
Apr 22, 2021 4.109 4.134 4.084 4.121 798,707 -0.01(-0.30%)
Apr 21, 2021 4.015 4.134 4.009 4.134 1,058,123 +0.12(+2.95%)
Apr 20, 2021 4.084 4.109 3.990 4.015 1,145,377 -0.07(-1.68%)
Apr 19, 2021 4.084 4.134 4.053 4.084 1,577,362 +0.02(+0.61%)
Apr 16, 2021 4.009 4.100 4.003 4.059 813,979 +0.03(+0.77%)
Apr 15, 2021 4.096 4.109 3.997 4.028 1,437,726 -0.06(-1.41%)
Apr 14, 2021 4.159 4.172 4.085 4.085 1,909,196 -0.09(-2.07%)
Apr 13, 2021 4.122 4.172 4.104 4.172 2,103,576 +0.07(+1.65%)
Apr 12, 2021 4.129 4.135 4.067 4.104 1,453,235 -0.02(-0.60%)
Apr 09, 2021 4.085 4.135 4.080 4.129 1,985,180 +0.02(+0.60%)
Apr 08, 2021 4.085 4.104 4.048 4.104 1,259,934 +0.01(+0.15%)
Apr 07, 2021 4.054 4.098 4.054 4.098 1,712,169 +0.04(+1.07%)
Apr 06, 2021 3.987 4.067 3.980 4.054 1,554,236 +0.09(+2.34%)
Apr 05, 2021 3.888 3.974 3.888 3.962 1,169,990 +0.08(+2.07%)
Apr 01, 2021 3.894 3.909 3.838 3.882 1,486,251 -0.01(-0.16%)
Mar 31, 2021 3.894 3.913 3.876 3.888 1,148,858 +0.02(+0.48%)
Mar 30, 2021 3.857 3.900 3.838 3.869 1,235,647 +0.01(+0.32%)
Mar 29, 2021 3.845 3.888 3.814 3.857 1,776,929 +0.02(+0.64%)
Mar 26, 2021 3.826 3.876 3.808 3.832 1,337,335 -0.01(-0.16%)
Mar 25, 2021 3.832 3.863 3.801 3.838 1,480,695 +0.01(+0.32%)
Mar 24, 2021 3.894 3.919 3.808 3.826 2,913,802 -0.07(-1.74%)
Mar 23, 2021 3.906 3.919 3.876 3.894 1,432,039 -0.01(-0.16%)
Mar 22, 2021 3.913 3.919 3.888 3.900 1,077,921 +0.00(+0.00%)
Mar 19, 2021 3.943 3.950 3.888 3.900 2,065,553 -0.03(-0.78%)
Mar 18, 2021 3.974 3.980 3.906 3.931 1,000,491 -0.02(-0.62%)
Mar 17, 2021 3.962 3.993 3.943 3.956 1,141,811 +0.00(+0.00%)
Mar 16, 2021 4.017 4.024 3.925 3.956 1,716,773 -0.05(-1.27%)
Mar 15, 2021 4.043 4.080 4.001 4.007 4,377,343 -0.02(-0.46%)
Mar 12, 2021 4.025 4.049 3.994 4.025 1,302,775 -0.01(-0.30%)
Mar 11, 2021 4.068 4.068 4.013 4.037 1,627,393 -0.01(-0.15%)
Mar 10, 2021 4.086 4.086 4.019 4.043 963,772 +0.02(+0.61%)
Mar 09, 2021 4.049 4.056 4.001 4.019 888,289 -0.01(-0.30%)
Mar 08, 2021 4.001 4.068 3.970 4.031 1,411,332 +0.05(+1.38%)
Mar 05, 2021 4.068 4.068 3.830 3.976 1,702,924 -0.01(-0.31%)
Mar 04, 2021 4.007 4.080 3.885 3.988 1,098,347 -0.03(-0.76%)
Mar 03, 2021 3.970 4.031 3.970 4.019 864,073 +0.07(+1.70%)
Mar 02, 2021 3.915 3.994 3.915 3.952 1,634,859 +0.01(+0.31%)
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.