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

Oxford Lane Capital (NQ: OXLC )

5.500 -0.020 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Oct 31, 2018 3.871 3.913 3.852 3.905 897,132 +0.05(+1.27%)
Oct 30, 2018 3.852 3.883 3.822 3.856 411,297 +0.00(+0.10%)
Oct 29, 2018 3.886 3.913 3.837 3.852 673,930 -0.00(-0.10%)
Oct 26, 2018 3.834 3.879 3.796 3.856 602,992 -0.00(-0.10%)
Oct 25, 2018 3.845 3.889 3.826 3.860 961,342 +0.03(+0.89%)
Oct 24, 2018 3.947 3.981 3.792 3.826 1,380,219 -0.11(-2.87%)
Oct 23, 2018 4.003 4.045 3.886 3.939 1,479,539 -0.13(-3.29%)
Oct 22, 2018 4.077 4.106 4.013 4.073 1,458,060 -0.01(-0.36%)
Oct 19, 2018 4.054 4.088 4.039 4.088 552,509 +0.04(+1.01%)
Oct 18, 2018 4.092 4.114 4.010 4.047 681,708 -0.05(-1.18%)
Oct 17, 2018 4.077 4.095 4.051 4.095 520,352 +0.01(+0.27%)
Oct 16, 2018 4.017 4.088 3.995 4.084 805,978 +0.07(+1.76%)
Oct 15, 2018 3.946 4.028 3.920 4.013 580,365 +0.09(+2.28%)
Oct 12, 2018 3.857 3.946 3.857 3.924 835,344 +0.06(+1.64%)
Oct 11, 2018 3.928 3.946 3.786 3.861 2,090,634 -0.11(-2.81%)
Oct 10, 2018 4.073 4.075 3.965 3.972 1,004,447 -0.10(-2.47%)
Oct 09, 2018 4.036 4.077 4.028 4.073 679,712 +0.04(+0.92%)
Oct 08, 2018 4.021 4.036 3.984 4.036 466,726 +0.03(+0.74%)
Oct 05, 2018 4.002 4.021 3.984 4.006 521,620 -0.01(-0.19%)
Oct 04, 2018 4.002 4.032 4.002 4.013 729,280 -0.00(-0.09%)
Oct 03, 2018 4.025 4.036 4.017 4.017 420,922 -0.01(-0.19%)
Oct 02, 2018 3.946 4.025 3.946 4.025 494,427 +0.08(+1.98%)
Oct 01, 2018 3.958 3.969 3.928 3.946 913,950 +0.00(+0.05%)
Sep 28, 2018 3.932 3.965 3.920 3.945 1,038,943 +0.01(+0.24%)
Sep 27, 2018 3.965 3.969 3.928 3.935 810,867 -0.02(-0.56%)
Sep 26, 2018 3.969 3.976 3.958 3.958 584,832 -0.01(-0.28%)
Sep 25, 2018 3.965 3.978 3.954 3.969 609,476 +0.01(+0.28%)
Sep 24, 2018 3.976 3.987 3.954 3.958 663,016 -0.02(-0.56%)
Sep 21, 2018 3.999 4.002 3.976 3.980 654,040 -0.02(-0.47%)
Sep 20, 2018 4.017 4.021 3.969 3.999 683,706 -0.01(-0.37%)
Sep 19, 2018 4.002 4.023 3.969 4.013 1,307,706 +0.02(+0.42%)
Sep 18, 2018 3.993 4.015 3.975 3.997 1,602,434 +0.00(+0.09%)
Sep 17, 2018 3.971 4.008 3.971 3.993 1,186,877 +0.02(+0.56%)
Sep 14, 2018 3.967 3.982 3.967 3.971 479,224 +0.01(+0.19%)
Sep 13, 2018 3.971 3.982 3.956 3.964 825,723 +0.00(+0.00%)
Sep 12, 2018 3.967 3.978 3.956 3.964 820,085 +0.00(+0.09%)
Sep 11, 2018 3.953 3.975 3.953 3.960 653,216 +0.00(+0.09%)
Sep 10, 2018 3.964 3.966 3.945 3.956 627,136 -0.01(-0.19%)
Sep 07, 2018 3.971 3.982 3.960 3.964 755,009 -0.01(-0.19%)
Sep 06, 2018 3.964 3.978 3.960 3.971 657,663 +0.01(+0.28%)
Sep 05, 2018 3.993 3.993 3.956 3.960 646,558 -0.01(-0.37%)
Sep 04, 2018 3.975 3.997 3.942 3.975 933,032 +0.00(+0.09%)
Aug 31, 2018 3.971 3.971 3.971 0 +0.00(+0.00%)
Aug 30, 2018 3.971 4.008 3.971 3.971 632,750 +0.00(+0.00%)
Aug 29, 2018 3.971 3.997 3.971 3.971 649,465 -0.00(-0.05%)
Aug 28, 2018 3.989 3.997 3.964 3.973 761,624 -0.01(-0.32%)
Aug 27, 2018 4.015 4.037 3.986 3.986 822,024 -0.02(-0.55%)
Aug 24, 2018 4.004 4.026 3.993 4.008 801,245 +0.00(+0.09%)
Aug 23, 2018 4.044 4.052 3.993 4.004 862,873 -0.04(-0.91%)
Aug 22, 2018 4.100 4.114 4.011 4.041 1,224,192 -0.05(-1.21%)
Aug 21, 2018 4.098 4.112 4.083 4.090 1,241,164 -0.01(-0.18%)
Aug 20, 2018 4.069 4.130 4.069 4.098 1,032,630 +0.03(+0.71%)
Aug 17, 2018 4.058 4.090 4.058 4.069 663,144 +0.01(+0.27%)
Aug 16, 2018 4.069 4.097 4.058 4.058 1,070,409 -0.01(-0.18%)
Aug 15, 2018 4.087 4.090 4.032 4.065 660,207 -0.02(-0.53%)
Aug 14, 2018 4.105 4.112 4.072 4.087 744,436 -0.02(-0.44%)
Aug 13, 2018 4.149 4.159 4.098 4.105 944,090 -0.04(-1.05%)
Aug 10, 2018 4.178 4.178 4.130 4.149 768,851 -0.01(-0.35%)
Aug 09, 2018 4.163 4.178 4.141 4.163 664,438 +0.01(+0.17%)
Aug 08, 2018 4.178 4.178 4.134 4.156 706,035 +0.01(+0.18%)
Aug 07, 2018 4.123 4.178 4.087 4.149 783,347 +0.03(+0.62%)
Aug 06, 2018 4.087 4.141 4.083 4.123 832,324 +0.04(+0.98%)
Aug 03, 2018 4.076 4.116 4.065 4.083 643,599 -0.00(-0.09%)
Aug 02, 2018 4.087 4.105 4.072 4.087 621,536 +0.01(+0.27%)
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.