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, 2018 3.881 3.890 3.822 3.841 665,864 -0.05(-1.22%)
May 30, 2018 3.903 3.910 3.833 3.888 832,712 -0.02(-0.56%)
May 29, 2018 4.001 4.008 3.859 3.910 1,160,761 -0.10(-2.46%)
May 25, 2018 4.008 4.008 4.008 0 -0.04(-0.90%)
May 24, 2018 4.085 4.093 3.997 4.045 672,705 -0.04(-0.98%)
May 23, 2018 4.099 4.101 4.030 4.085 658,275 -0.01(-0.36%)
May 22, 2018 4.158 4.158 4.074 4.099 613,789 -0.03(-0.84%)
May 21, 2018 4.177 4.231 4.134 4.134 1,584,038 -0.03(-0.78%)
May 18, 2018 4.098 4.177 4.084 4.167 838,215 +0.07(+1.67%)
May 17, 2018 4.033 4.105 4.001 4.098 709,987 +0.05(+1.34%)
May 16, 2018 4.055 4.091 4.012 4.044 801,450 -0.01(-0.27%)
May 15, 2018 4.037 4.069 4.019 4.055 471,611 +0.02(+0.45%)
May 14, 2018 4.022 4.055 3.965 4.037 848,994 +0.01(+0.27%)
May 11, 2018 3.976 4.033 3.976 4.026 694,850 +0.05(+1.36%)
May 10, 2018 3.954 4.004 3.947 3.972 574,852 +0.01(+0.32%)
May 09, 2018 3.939 3.965 3.939 3.959 471,833 +0.03(+0.69%)
May 08, 2018 3.907 3.950 3.907 3.932 411,089 +0.02(+0.46%)
May 07, 2018 3.929 3.955 3.896 3.914 543,717 -0.01(-0.28%)
May 04, 2018 3.939 3.965 3.918 3.925 423,871 -0.01(-0.37%)
May 03, 2018 3.918 3.965 3.907 3.939 529,839 +0.01(+0.18%)
May 02, 2018 3.889 3.932 3.880 3.932 616,890 +0.06(+1.49%)
May 01, 2018 3.857 3.893 3.844 3.875 455,741 +0.01(+0.19%)
Apr 30, 2018 3.857 3.893 3.841 3.867 572,410 +0.01(+0.28%)
Apr 27, 2018 3.857 3.885 3.833 3.857 510,803 -0.00(-0.09%)
Apr 26, 2018 3.810 3.875 3.810 3.860 427,031 +0.04(+1.13%)
Apr 25, 2018 3.803 3.817 3.796 3.817 129,844 +0.01(+0.38%)
Apr 24, 2018 3.785 3.835 3.763 3.803 277,479 +0.01(+0.38%)
Apr 23, 2018 3.810 3.821 3.785 3.788 291,121 -0.03(-0.76%)
Apr 20, 2018 3.777 3.820 3.756 3.817 282,878 +0.04(+1.05%)
Apr 19, 2018 3.867 3.889 3.766 3.777 783,192 -0.09(-2.38%)
Apr 18, 2018 3.859 3.880 3.829 3.869 932,795 +0.05(+1.40%)
Apr 17, 2018 3.819 3.880 3.795 3.816 879,075 +0.00(+0.00%)
Apr 16, 2018 3.784 3.826 3.770 3.816 680,934 +0.05(+1.23%)
Apr 13, 2018 3.766 3.834 3.752 3.770 773,530 +0.02(+0.52%)
Apr 12, 2018 3.773 3.796 3.748 3.750 309,767 -0.02(-0.52%)
Apr 11, 2018 3.716 3.773 3.705 3.770 601,628 +0.06(+1.53%)
Apr 10, 2018 3.741 3.741 3.709 3.713 345,101 -0.02(-0.67%)
Apr 09, 2018 3.684 3.748 3.681 3.738 613,259 +0.05(+1.25%)
Apr 06, 2018 3.691 3.698 3.666 3.691 434,823 +0.00(+0.10%)
Apr 05, 2018 3.659 3.709 3.645 3.688 686,892 +0.04(+0.97%)
Apr 04, 2018 3.631 3.659 3.631 3.652 408,963 +0.02(+0.59%)
Apr 03, 2018 3.634 3.648 3.631 3.631 482,161 -0.00(-0.10%)
Apr 02, 2018 3.609 3.641 3.606 3.634 630,014 +0.03(+0.79%)
Mar 29, 2018 3.606 3.606 3.606 0 +0.00(+0.00%)
Mar 28, 2018 3.581 3.616 3.581 3.606 481,048 +0.02(+0.70%)
Mar 27, 2018 3.595 3.631 3.574 3.581 531,729 -0.02(-0.49%)
Mar 26, 2018 3.595 3.620 3.577 3.599 438,236 +0.02(+0.70%)
Mar 23, 2018 3.574 3.602 3.560 3.574 707,951 +0.01(+0.20%)
Mar 22, 2018 3.567 3.595 3.560 3.567 736,230 +0.00(+0.10%)
Mar 21, 2018 3.563 3.605 3.535 3.563 830,861 +0.00(+0.05%)
Mar 20, 2018 3.565 3.572 3.554 3.561 753,496 -0.00(-0.10%)
Mar 19, 2018 3.565 3.568 3.555 3.565 784,440 +0.00(+0.05%)
Mar 16, 2018 3.551 3.572 3.551 3.563 493,253 +0.01(+0.25%)
Mar 15, 2018 3.561 3.561 3.547 3.554 550,492 -0.01(-0.20%)
Mar 14, 2018 3.558 3.568 3.554 3.561 449,531 +0.00(+0.00%)
Mar 13, 2018 3.551 3.572 3.551 3.561 766,388 +0.02(+0.50%)
Mar 12, 2018 3.537 3.547 3.537 3.544 614,775 +0.01(+0.30%)
Mar 09, 2018 3.540 3.540 3.526 3.533 553,689 -0.00(-0.10%)
Mar 08, 2018 3.540 3.540 3.530 3.537 532,472 +0.00(+0.00%)
Mar 07, 2018 3.537 3.544 3.533 3.537 372,774 -0.01(-0.20%)
Mar 06, 2018 3.537 3.551 3.537 3.544 587,361 +0.01(+0.20%)
Mar 05, 2018 3.533 3.547 3.530 3.537 492,937 +0.00(+0.00%)
Mar 02, 2018 3.537 3.547 3.526 3.537 473,095 +0.00(+0.00%)
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.