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

Oxford Lane Capital (NQ: OXLC )

5.170 -0.050 (-0.96%)
Official Closing Price Updated: 4:15 PM EDT, Sep 27, 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 (%)
Mar 29, 2018 3.432 3.432 3.432 0 +0.00(+0.00%)
Mar 28, 2018 3.409 3.442 3.409 3.432 505,369 +0.02(+0.70%)
Mar 27, 2018 3.422 3.456 3.402 3.409 558,612 -0.02(-0.49%)
Mar 26, 2018 3.422 3.446 3.405 3.425 460,393 +0.02(+0.70%)
Mar 23, 2018 3.402 3.429 3.388 3.402 743,744 +0.01(+0.20%)
Mar 22, 2018 3.395 3.422 3.388 3.395 773,453 +0.00(+0.10%)
Mar 21, 2018 3.392 3.432 3.365 3.392 872,867 +0.00(+0.05%)
Mar 20, 2018 3.393 3.400 3.383 3.390 791,591 -0.00(-0.10%)
Mar 19, 2018 3.393 3.397 3.384 3.393 824,100 +0.00(+0.05%)
Mar 16, 2018 3.380 3.400 3.380 3.392 518,191 +0.01(+0.25%)
Mar 15, 2018 3.390 3.390 3.377 3.383 578,324 -0.01(-0.20%)
Mar 14, 2018 3.387 3.397 3.383 3.390 472,258 +0.00(+0.00%)
Mar 13, 2018 3.380 3.400 3.380 3.390 805,136 +0.02(+0.50%)
Mar 12, 2018 3.367 3.377 3.367 3.373 645,856 +0.01(+0.30%)
Mar 09, 2018 3.370 3.370 3.357 3.363 581,683 -0.00(-0.10%)
Mar 08, 2018 3.370 3.370 3.360 3.367 559,392 +0.00(+0.00%)
Mar 07, 2018 3.367 3.374 3.363 3.367 391,621 -0.01(-0.20%)
Mar 06, 2018 3.367 3.380 3.367 3.373 617,057 +0.01(+0.20%)
Mar 05, 2018 3.363 3.377 3.360 3.367 517,859 +0.00(+0.00%)
Mar 02, 2018 3.367 3.377 3.357 3.367 497,014 +0.00(+0.00%)
Mar 01, 2018 3.363 3.397 3.360 3.367 665,584 +0.01(+0.20%)
Feb 28, 2018 3.377 3.383 3.357 3.360 395,833 -0.01(-0.30%)
Feb 27, 2018 3.373 3.390 3.367 3.370 405,722 -0.01(-0.40%)
Feb 26, 2018 3.407 3.410 3.373 3.383 374,197 -0.02(-0.59%)
Feb 23, 2018 3.380 3.427 3.360 3.403 481,199 +0.04(+1.29%)
Feb 22, 2018 3.346 3.370 3.343 3.360 360,088 +0.02(+0.60%)
Feb 21, 2018 3.363 3.370 3.324 3.340 664,761 -0.01(-0.40%)
Feb 20, 2018 3.373 3.377 3.347 3.353 759,657 -0.01(-0.30%)
Feb 16, 2018 3.363 3.363 3.363 0 +0.01(+0.15%)
Feb 15, 2018 3.365 3.404 3.355 3.358 1,138,644 -0.00(-0.10%)
Feb 14, 2018 3.361 3.404 3.332 3.361 901,882 +0.00(+0.00%)
Feb 13, 2018 3.328 3.375 3.322 3.361 822,577 +0.03(+0.89%)
Feb 12, 2018 3.371 3.409 3.315 3.332 1,055,047 -0.04(-1.08%)
Feb 09, 2018 3.451 3.480 3.332 3.368 1,024,566 -0.06(-1.83%)
Feb 08, 2018 3.408 3.467 3.382 3.431 945,343 +0.03(+0.78%)
Feb 07, 2018 3.371 3.371 3.360 3.404 886,215 +0.06(+1.67%)
Feb 06, 2018 3.216 3.368 3.216 3.348 814,910 +0.09(+2.73%)
Feb 05, 2018 3.266 3.361 3.216 3.259 1,047,650 -0.06(-1.89%)
Feb 02, 2018 3.394 3.398 3.322 3.322 411,641 -0.07(-1.95%)
Feb 01, 2018 3.338 3.411 3.332 3.388 384,525 +0.03(+0.98%)
Jan 31, 2018 3.335 3.375 3.322 3.355 588,148 +0.04(+1.09%)
Jan 30, 2018 3.295 3.338 3.295 3.319 684,032 +0.03(+0.80%)
Jan 29, 2018 3.358 3.361 3.256 3.292 746,203 -0.04(-1.19%)
Jan 26, 2018 3.348 3.358 3.325 3.332 547,206 -0.01(-0.30%)
Jan 25, 2018 3.345 3.358 3.332 3.342 233,743 +0.01(+0.20%)
Jan 24, 2018 3.325 3.348 3.299 3.335 627,320 +0.00(+0.00%)
Jan 23, 2018 3.345 3.378 3.319 3.335 969,425 +0.00(+0.00%)
Jan 22, 2018 3.335 3.352 3.266 3.335 735,660 +0.03(+0.95%)
Jan 19, 2018 3.323 3.323 3.274 3.304 690,610 -0.01(-0.29%)
Jan 18, 2018 3.313 3.327 3.304 3.313 771,350 -0.00(-0.10%)
Jan 17, 2018 3.356 3.369 3.310 3.317 866,772 -0.04(-1.26%)
Jan 16, 2018 3.359 3.369 3.333 3.359 500,864 -0.01(-0.19%)
Jan 12, 2018 3.366 3.366 3.366 0 +0.06(+1.77%)
Jan 11, 2018 3.284 3.317 3.268 3.307 549,728 +0.05(+1.40%)
Jan 10, 2018 3.248 3.310 3.232 3.261 521,030 +0.02(+0.60%)
Jan 09, 2018 3.102 3.333 3.102 3.242 1,649,806 +0.17(+5.40%)
Jan 08, 2018 3.258 3.297 3.053 3.076 3,591,534 -0.19(-5.78%)
Jan 05, 2018 3.379 3.392 3.259 3.265 1,035,922 -0.11(-3.28%)
Jan 04, 2018 3.401 3.414 3.359 3.375 568,893 -0.04(-1.14%)
Jan 03, 2018 3.346 3.456 3.346 3.414 858,126 +0.09(+2.64%)
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.