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

Oxford Lane Capital (NQ: OXLC )

5.190 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 3.793 3.834 3.775 3.826 915,609 +0.05(+1.27%)
Oct 30, 2018 3.775 3.804 3.745 3.778 419,768 +0.00(+0.10%)
Oct 29, 2018 3.808 3.834 3.760 3.775 687,809 -0.00(-0.10%)
Oct 26, 2018 3.756 3.801 3.719 3.778 615,411 -0.00(-0.10%)
Oct 25, 2018 3.767 3.811 3.749 3.782 981,141 +0.03(+0.89%)
Oct 24, 2018 3.867 3.900 3.716 3.749 1,408,644 -0.11(-2.87%)
Oct 23, 2018 3.922 3.963 3.808 3.860 1,510,010 -0.13(-3.29%)
Oct 22, 2018 3.994 4.024 3.932 3.991 1,488,088 -0.01(-0.36%)
Oct 19, 2018 3.973 4.005 3.958 4.005 563,888 +0.04(+1.01%)
Oct 18, 2018 4.009 4.031 3.929 3.965 695,747 -0.05(-1.18%)
Oct 17, 2018 3.994 4.013 3.969 4.013 531,069 +0.01(+0.27%)
Oct 16, 2018 3.936 4.005 3.914 4.002 822,577 +0.07(+1.76%)
Oct 15, 2018 3.867 3.947 3.841 3.932 592,318 +0.09(+2.28%)
Oct 12, 2018 3.779 3.867 3.779 3.845 852,548 +0.06(+1.64%)
Oct 11, 2018 3.849 3.867 3.710 3.783 2,133,689 -0.11(-2.81%)
Oct 10, 2018 3.991 3.993 3.885 3.892 1,025,133 -0.10(-2.47%)
Oct 09, 2018 3.954 3.994 3.947 3.991 693,711 +0.04(+0.92%)
Oct 08, 2018 3.940 3.954 3.903 3.954 476,338 +0.03(+0.74%)
Oct 05, 2018 3.921 3.940 3.903 3.925 532,362 -0.01(-0.19%)
Oct 04, 2018 3.921 3.951 3.921 3.932 744,299 -0.00(-0.09%)
Oct 03, 2018 3.943 3.954 3.936 3.936 429,591 -0.01(-0.19%)
Oct 02, 2018 3.867 3.943 3.867 3.943 504,609 +0.08(+1.98%)
Oct 01, 2018 3.878 3.889 3.849 3.867 932,772 +0.00(+0.05%)
Sep 28, 2018 3.852 3.885 3.841 3.865 1,060,339 +0.01(+0.24%)
Sep 27, 2018 3.885 3.889 3.849 3.856 827,566 -0.02(-0.56%)
Sep 26, 2018 3.889 3.896 3.878 3.878 596,877 -0.01(-0.28%)
Sep 25, 2018 3.885 3.898 3.874 3.889 622,028 +0.01(+0.28%)
Sep 24, 2018 3.896 3.907 3.874 3.878 676,671 -0.02(-0.56%)
Sep 21, 2018 3.918 3.921 3.896 3.900 667,509 -0.02(-0.47%)
Sep 20, 2018 3.936 3.940 3.889 3.918 697,787 -0.01(-0.37%)
Sep 19, 2018 3.921 3.942 3.889 3.932 1,334,638 +0.02(+0.42%)
Sep 18, 2018 3.912 3.934 3.894 3.916 1,635,435 +0.00(+0.09%)
Sep 17, 2018 3.891 3.927 3.891 3.912 1,211,320 +0.02(+0.56%)
Sep 14, 2018 3.887 3.902 3.887 3.891 489,093 +0.01(+0.19%)
Sep 13, 2018 3.891 3.902 3.876 3.884 842,729 +0.00(+0.00%)
Sep 12, 2018 3.887 3.898 3.876 3.884 836,974 +0.00(+0.09%)
Sep 11, 2018 3.873 3.894 3.873 3.880 666,669 +0.00(+0.09%)
Sep 10, 2018 3.884 3.886 3.866 3.876 640,052 -0.01(-0.19%)
Sep 07, 2018 3.891 3.902 3.880 3.884 770,558 -0.01(-0.19%)
Sep 06, 2018 3.884 3.898 3.880 3.891 671,207 +0.01(+0.28%)
Sep 05, 2018 3.912 3.912 3.876 3.880 659,874 -0.01(-0.37%)
Sep 04, 2018 3.894 3.916 3.862 3.894 952,247 +0.00(+0.09%)
Aug 31, 2018 3.891 3.891 3.891 0 +0.00(+0.00%)
Aug 30, 2018 3.891 3.927 3.891 3.891 645,781 +0.00(+0.00%)
Aug 29, 2018 3.891 3.916 3.891 3.891 662,841 -0.00(-0.05%)
Aug 28, 2018 3.909 3.916 3.884 3.893 777,309 -0.01(-0.32%)
Aug 27, 2018 3.934 3.956 3.905 3.905 838,954 -0.02(-0.55%)
Aug 24, 2018 3.923 3.945 3.912 3.927 817,747 +0.00(+0.09%)
Aug 23, 2018 3.963 3.970 3.912 3.923 880,643 -0.04(-0.91%)
Aug 22, 2018 4.017 4.031 3.930 3.959 1,249,404 -0.05(-1.21%)
Aug 21, 2018 4.015 4.029 4.001 4.008 1,266,726 -0.01(-0.18%)
Aug 20, 2018 3.987 4.047 3.987 4.015 1,053,897 +0.03(+0.71%)
Aug 17, 2018 3.976 4.008 3.976 3.987 676,802 +0.01(+0.27%)
Aug 16, 2018 3.987 4.015 3.976 3.976 1,092,455 -0.01(-0.18%)
Aug 15, 2018 4.004 4.008 3.951 3.983 673,804 -0.02(-0.53%)
Aug 14, 2018 4.022 4.029 3.990 4.004 759,768 -0.02(-0.44%)
Aug 13, 2018 4.065 4.075 4.015 4.022 963,533 -0.04(-1.05%)
Aug 10, 2018 4.093 4.093 4.047 4.065 784,685 -0.01(-0.35%)
Aug 09, 2018 4.079 4.093 4.058 4.079 678,122 +0.01(+0.17%)
Aug 08, 2018 4.093 4.093 4.051 4.072 720,576 +0.01(+0.18%)
Aug 07, 2018 4.040 4.093 4.004 4.065 799,480 +0.02(+0.62%)
Aug 06, 2018 4.004 4.058 4.001 4.040 849,466 +0.04(+0.98%)
Aug 03, 2018 3.994 4.033 3.983 4.001 656,854 -0.00(-0.09%)
Aug 02, 2018 4.004 4.022 3.990 4.004 634,336 +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.