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 (%)
Jan 31, 2018 3.404 3.444 3.390 3.424 576,280 +0.04(+1.09%)
Jan 30, 2018 3.363 3.407 3.363 3.387 670,229 +0.03(+0.80%)
Jan 29, 2018 3.427 3.431 3.323 3.360 731,146 -0.04(-1.19%)
Jan 26, 2018 3.417 3.427 3.394 3.400 536,164 -0.01(-0.30%)
Jan 25, 2018 3.414 3.427 3.400 3.410 229,026 +0.01(+0.20%)
Jan 24, 2018 3.394 3.417 3.367 3.404 614,662 +0.00(+0.00%)
Jan 23, 2018 3.414 3.447 3.387 3.404 949,863 +0.00(+0.00%)
Jan 22, 2018 3.404 3.421 3.333 3.404 720,815 +0.03(+0.95%)
Jan 19, 2018 3.392 3.392 3.342 3.372 676,674 -0.01(-0.29%)
Jan 18, 2018 3.382 3.395 3.372 3.382 755,785 -0.00(-0.10%)
Jan 17, 2018 3.425 3.438 3.378 3.385 849,281 -0.04(-1.26%)
Jan 16, 2018 3.428 3.438 3.402 3.428 490,756 -0.01(-0.19%)
Jan 12, 2018 3.435 3.435 3.435 0 +0.06(+1.77%)
Jan 11, 2018 3.352 3.385 3.335 3.375 538,635 +0.05(+1.40%)
Jan 10, 2018 3.315 3.378 3.299 3.329 510,516 +0.02(+0.60%)
Jan 09, 2018 3.166 3.402 3.166 3.309 1,616,514 +0.17(+5.40%)
Jan 08, 2018 3.325 3.365 3.116 3.139 3,519,059 -0.19(-5.78%)
Jan 05, 2018 3.448 3.462 3.326 3.332 1,015,018 -0.11(-3.28%)
Jan 04, 2018 3.471 3.485 3.428 3.445 557,413 -0.04(-1.14%)
Jan 03, 2018 3.415 3.528 3.415 3.485 840,810 +0.09(+2.64%)
Jan 02, 2018 3.332 3.422 3.332 3.395 1,116,218 +0.06(+1.69%)
Dec 29, 2017 3.339 3.339 3.339 0 +0.00(+0.10%)
Dec 28, 2017 3.345 3.372 3.309 3.335 718,650 -0.01(-0.20%)
Dec 27, 2017 3.279 3.371 3.269 3.342 693,791 +0.08(+2.44%)
Dec 26, 2017 3.285 3.206 3.262 552,121 +0.06(+1.76%)
Dec 22, 2017 3.292 3.325 3.139 3.206 1,749,066 -0.08(-2.53%)
Dec 21, 2017 3.109 3.305 3.109 3.289 1,121,212 +0.21(+6.68%)
Dec 20, 2017 3.066 3.106 3.056 3.083 490,940 +0.03(+0.98%)
Dec 19, 2017 3.030 3.093 3.030 3.053 1,074,092 +0.01(+0.33%)
Dec 18, 2017 3.192 3.211 3.026 3.043 2,464,655 -0.13(-3.98%)
Dec 15, 2017 3.239 3.272 3.123 3.169 4,199,696 -0.07(-2.05%)
Dec 14, 2017 3.179 3.289 3.156 3.236 1,619,880 +0.06(+1.78%)
Dec 13, 2017 3.201 3.221 3.166 3.179 1,766,767 -0.04(-1.29%)
Dec 12, 2017 3.221 3.236 3.211 3.221 1,339,197 -0.01(-0.20%)
Dec 11, 2017 3.205 3.300 3.201 3.227 1,563,294 +0.03(+0.80%)
Dec 08, 2017 3.201 3.208 3.182 3.201 602,969 +0.01(+0.20%)
Dec 07, 2017 3.201 3.211 3.192 3.195 511,297 -0.02(-0.50%)
Dec 06, 2017 3.214 3.217 3.189 3.211 616,372 -0.00(-0.10%)
Dec 05, 2017 3.217 3.233 3.214 3.214 317,235 -0.00(-0.10%)
Dec 04, 2017 3.221 3.246 3.211 3.217 369,153 +0.01(+0.30%)
Dec 01, 2017 3.217 3.227 3.195 3.208 420,639 -0.01(-0.20%)
Nov 30, 2017 3.233 3.237 3.189 3.214 1,011,982 -0.02(-0.69%)
Nov 29, 2017 3.224 3.246 3.221 3.236 287,618 +0.01(+0.30%)
Nov 28, 2017 3.236 3.236 3.211 3.227 518,002 -0.00(-0.10%)
Nov 27, 2017 3.233 3.243 3.221 3.230 400,737 +0.01(+0.20%)
Nov 24, 2017 3.236 3.246 3.221 3.224 347,508 -0.01(-0.39%)
Nov 22, 2017 3.243 3.246 3.205 3.236 325,558 -0.00(-0.10%)
Nov 21, 2017 3.249 3.252 3.231 3.240 376,555 -0.01(-0.29%)
Nov 20, 2017 3.236 3.262 3.236 3.249 437,467 +0.02(+0.49%)
Nov 17, 2017 3.236 3.252 3.227 3.233 310,182 +0.01(+0.20%)
Nov 16, 2017 3.195 3.243 3.195 3.227 257,053 +0.03(+0.90%)
Nov 15, 2017 3.240 3.246 3.166 3.198 670,298 -0.05(-1.47%)
Nov 14, 2017 3.259 3.279 3.243 3.246 437,737 -0.03(-0.88%)
Nov 13, 2017 3.275 3.284 3.256 3.275 263,852 -0.00(-0.10%)
Nov 10, 2017 3.265 3.297 3.249 3.278 173,887 +0.00(+0.00%)
Nov 09, 2017 3.316 3.345 3.272 3.278 417,158 -0.04(-1.06%)
Nov 08, 2017 3.227 3.319 3.227 3.313 373,221 +0.09(+2.77%)
Nov 07, 2017 3.380 3.380 3.134 3.224 1,799,392 -0.16(-4.67%)
Nov 06, 2017 3.415 3.421 3.377 3.382 305,004 -0.02(-0.52%)
Nov 03, 2017 3.428 3.447 3.387 3.399 374,770 -0.03(-0.84%)
Nov 02, 2017 3.492 3.495 3.428 3.428 480,915 -0.06(-1.74%)
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.