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

Oxford Lane Capital (NQ: OXLC )

5.440 +0.010 (+0.18%)
Streaming Delayed Price Updated: 12:16 PM EDT, Jun 18, 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 3.503 3.503 3.503 0 +0.00(+0.00%)
Mar 28, 2018 3.479 3.513 3.479 3.503 495,171 +0.02(+0.70%)
Mar 27, 2018 3.493 3.527 3.472 3.479 547,340 -0.02(-0.49%)
Mar 26, 2018 3.493 3.517 3.475 3.496 451,102 +0.02(+0.70%)
Mar 23, 2018 3.472 3.500 3.458 3.472 728,736 +0.01(+0.20%)
Mar 22, 2018 3.465 3.493 3.458 3.465 757,845 +0.00(+0.10%)
Mar 21, 2018 3.461 3.503 3.434 3.461 855,254 +0.00(+0.05%)
Mar 20, 2018 3.463 3.470 3.453 3.460 775,618 -0.00(-0.10%)
Mar 19, 2018 3.463 3.467 3.453 3.463 807,470 +0.00(+0.05%)
Mar 16, 2018 3.450 3.470 3.450 3.461 507,735 +0.01(+0.25%)
Mar 15, 2018 3.460 3.460 3.446 3.453 566,654 -0.01(-0.20%)
Mar 14, 2018 3.456 3.467 3.453 3.460 462,729 +0.00(+0.00%)
Mar 13, 2018 3.450 3.470 3.449 3.460 788,889 +0.02(+0.50%)
Mar 12, 2018 3.436 3.446 3.436 3.443 632,824 +0.01(+0.30%)
Mar 09, 2018 3.439 3.439 3.426 3.432 569,945 -0.00(-0.10%)
Mar 08, 2018 3.439 3.439 3.429 3.436 548,104 +0.00(+0.00%)
Mar 07, 2018 3.436 3.443 3.432 3.436 383,719 -0.01(-0.20%)
Mar 06, 2018 3.436 3.450 3.436 3.443 604,605 +0.01(+0.20%)
Mar 05, 2018 3.432 3.446 3.429 3.436 507,409 +0.00(+0.00%)
Mar 02, 2018 3.436 3.446 3.426 3.436 486,984 +0.00(+0.00%)
Mar 01, 2018 3.432 3.467 3.429 3.436 652,153 +0.01(+0.20%)
Feb 28, 2018 3.446 3.453 3.426 3.429 387,845 -0.01(-0.30%)
Feb 27, 2018 3.443 3.460 3.436 3.439 397,535 -0.01(-0.40%)
Feb 26, 2018 3.477 3.480 3.443 3.453 366,646 -0.02(-0.59%)
Feb 23, 2018 3.450 3.497 3.429 3.473 471,489 +0.04(+1.29%)
Feb 22, 2018 3.415 3.439 3.412 3.429 352,822 +0.02(+0.60%)
Feb 21, 2018 3.432 3.439 3.392 3.409 651,347 -0.01(-0.40%)
Feb 20, 2018 3.443 3.446 3.416 3.422 744,328 -0.01(-0.30%)
Feb 16, 2018 3.432 3.432 3.432 0 +0.01(+0.15%)
Feb 15, 2018 3.434 3.474 3.424 3.427 1,115,668 -0.00(-0.10%)
Feb 14, 2018 3.431 3.474 3.400 3.431 883,683 +0.00(+0.00%)
Feb 13, 2018 3.397 3.444 3.390 3.431 805,978 +0.03(+0.89%)
Feb 12, 2018 3.441 3.479 3.384 3.400 1,033,757 -0.04(-1.08%)
Feb 09, 2018 3.522 3.552 3.400 3.437 1,003,891 -0.06(-1.83%)
Feb 08, 2018 3.478 3.538 3.451 3.501 926,267 +0.03(+0.78%)
Feb 07, 2018 3.441 3.441 3.429 3.474 868,332 +0.06(+1.67%)
Feb 06, 2018 3.283 3.437 3.283 3.417 798,466 +0.09(+2.73%)
Feb 05, 2018 3.333 3.431 3.283 3.326 1,026,510 -0.06(-1.89%)
Feb 02, 2018 3.464 3.468 3.390 3.390 403,335 -0.07(-1.95%)
Feb 01, 2018 3.407 3.481 3.400 3.458 376,766 +0.03(+0.98%)
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%)
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.