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

Oxford Lane Capital (NQ: OXLC )

5.430 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
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%)
Aug 01, 2018 4.040 4.083 4.036 4.076 623,719 +0.04(+0.90%)
Jul 31, 2018 4.032 4.054 4.007 4.040 511,606 +0.02(+0.45%)
Jul 30, 2018 4.025 4.043 4.014 4.021 564,093 +0.01(+0.27%)
Jul 27, 2018 4.050 4.050 4.003 4.010 487,241 -0.02(-0.54%)
Jul 26, 2018 4.010 4.047 4.000 4.032 530,851 +0.04(+1.09%)
Jul 25, 2018 3.963 4.003 3.960 3.989 361,607 +0.03(+0.73%)
Jul 24, 2018 3.923 3.981 3.920 3.960 583,809 +0.04(+0.93%)
Jul 23, 2018 3.996 3.996 3.923 3.923 716,256 -0.08(-2.09%)
Jul 20, 2018 4.065 4.065 3.981 4.007 825,117 -0.01(-0.23%)
Jul 19, 2018 4.005 4.020 3.991 4.016 1,123,774 +0.01(+0.36%)
Jul 18, 2018 4.020 4.030 3.987 4.002 905,335 -0.01(-0.27%)
Jul 17, 2018 4.037 4.055 4.002 4.012 834,566 -0.02(-0.45%)
Jul 16, 2018 4.012 4.055 4.002 4.030 1,013,812 +0.05(+1.17%)
Jul 13, 2018 3.933 3.998 3.933 3.984 1,185,872 +0.06(+1.56%)
Jul 12, 2018 3.883 3.948 3.883 3.923 769,211 +0.03(+0.74%)
Jul 11, 2018 3.865 3.915 3.862 3.894 490,048 +0.03(+0.84%)
Jul 10, 2018 3.808 3.881 3.804 3.862 1,015,857 +0.08(+1.99%)
Jul 09, 2018 3.829 3.829 3.783 3.786 1,171,179 +0.01(+0.19%)
Jul 06, 2018 3.772 3.790 3.765 3.779 831,061 +0.01(+0.19%)
Jul 05, 2018 3.786 3.792 3.765 3.772 800,586 -0.02(-0.43%)
Jul 03, 2018 3.788 3.788 3.788 0 -0.00(-0.05%)
Jul 02, 2018 3.740 3.795 3.740 3.790 867,841 +0.05(+1.34%)
Jun 29, 2018 3.732 3.750 3.729 3.740 790,753 +0.01(+0.19%)
Jun 28, 2018 3.732 3.740 3.720 3.732 320,301 +0.01(+0.19%)
Jun 27, 2018 3.729 3.736 3.716 3.725 386,241 +0.01(+0.39%)
Jun 26, 2018 3.711 3.743 3.704 3.711 470,343 +0.00(+0.10%)
Jun 25, 2018 3.725 3.725 3.675 3.707 591,161 -0.01(-0.29%)
Jun 22, 2018 3.725 3.743 3.718 3.718 391,761 -0.01(-0.29%)
Jun 21, 2018 3.750 3.761 3.725 3.729 366,756 -0.02(-0.48%)
Jun 20, 2018 3.768 3.768 3.736 3.747 728,366 -0.01(-0.33%)
Jun 19, 2018 3.742 3.763 3.735 3.759 849,110 +0.00(+0.09%)
Jun 18, 2018 3.742 3.784 3.738 3.756 996,623 +0.01(+0.38%)
Jun 15, 2018 3.770 3.720 3.742 577,198 +0.02(+0.57%)
Jun 14, 2018 3.752 3.770 3.707 3.720 963,636 -0.03(-0.76%)
Jun 13, 2018 3.763 3.774 3.749 3.749 479,882 -0.01(-0.38%)
Jun 12, 2018 3.745 3.772 3.745 3.763 829,619 +0.02(+0.52%)
Jun 11, 2018 3.752 3.771 3.743 3.743 919,696 -0.01(-0.24%)
Jun 08, 2018 3.759 3.786 3.752 3.752 877,333 -0.01(-0.19%)
Jun 07, 2018 3.791 3.802 3.738 3.759 637,248 -0.03(-0.75%)
Jun 06, 2018 3.830 3.848 3.781 3.788 807,879 -0.04(-1.02%)
Jun 05, 2018 3.795 3.837 3.795 3.827 951,881 +0.03(+0.84%)
Jun 04, 2018 3.742 3.823 3.731 3.795 1,641,729 +0.06(+1.61%)
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.