Skip to main content

Oxford Lane Capital (NQ: OXLC )

5.430 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 3.933 3.967 3.922 3.946 1,038,517 +0.01(+0.24%)
Sep 27, 2018 3.967 3.970 3.929 3.937 810,534 -0.02(-0.56%)
Sep 26, 2018 3.970 3.978 3.959 3.959 584,592 -0.01(-0.28%)
Sep 25, 2018 3.967 3.980 3.955 3.970 609,226 +0.01(+0.28%)
Sep 24, 2018 3.978 3.989 3.955 3.959 662,744 -0.02(-0.56%)
Sep 21, 2018 4.000 4.004 3.978 3.982 653,771 -0.02(-0.47%)
Sep 20, 2018 4.019 4.022 3.970 4.000 683,426 -0.01(-0.37%)
Sep 19, 2018 4.004 4.024 3.970 4.015 1,307,170 +0.02(+0.42%)
Sep 18, 2018 3.995 4.017 3.976 3.998 1,601,777 +0.00(+0.09%)
Sep 17, 2018 3.973 4.009 3.973 3.995 1,186,390 +0.02(+0.56%)
Sep 14, 2018 3.969 3.984 3.969 3.973 479,027 +0.01(+0.19%)
Sep 13, 2018 3.973 3.984 3.958 3.965 825,384 +0.00(+0.00%)
Sep 12, 2018 3.969 3.980 3.958 3.965 819,749 +0.00(+0.09%)
Sep 11, 2018 3.954 3.976 3.954 3.962 652,948 +0.00(+0.09%)
Sep 10, 2018 3.965 3.967 3.947 3.958 626,879 -0.01(-0.19%)
Sep 07, 2018 3.973 3.984 3.962 3.965 754,699 -0.01(-0.19%)
Sep 06, 2018 3.965 3.980 3.962 3.973 657,393 +0.01(+0.28%)
Sep 05, 2018 3.995 3.995 3.958 3.962 646,293 -0.01(-0.37%)
Sep 04, 2018 3.976 3.998 3.943 3.976 932,649 +0.00(+0.09%)
Aug 31, 2018 3.973 3.973 3.973 0 +0.00(+0.00%)
Aug 30, 2018 3.973 4.009 3.973 3.973 632,490 +0.00(+0.00%)
Aug 29, 2018 3.973 3.998 3.973 3.973 649,199 -0.00(-0.05%)
Aug 28, 2018 3.991 3.998 3.965 3.974 761,311 -0.01(-0.32%)
Aug 27, 2018 4.017 4.039 3.987 3.987 821,687 -0.02(-0.55%)
Aug 24, 2018 4.006 4.028 3.995 4.009 800,917 +0.00(+0.09%)
Aug 23, 2018 4.046 4.053 3.995 4.006 862,519 -0.04(-0.91%)
Aug 22, 2018 4.101 4.116 4.013 4.042 1,223,690 -0.05(-1.21%)
Aug 21, 2018 4.099 4.114 4.085 4.092 1,240,655 -0.01(-0.18%)
Aug 20, 2018 4.070 4.132 4.070 4.099 1,032,207 +0.03(+0.71%)
Aug 17, 2018 4.059 4.092 4.059 4.070 662,872 +0.01(+0.27%)
Aug 16, 2018 4.070 4.099 4.059 4.059 1,069,970 -0.01(-0.18%)
Aug 15, 2018 4.088 4.092 4.034 4.067 659,936 -0.02(-0.53%)
Aug 14, 2018 4.107 4.114 4.074 4.088 744,131 -0.02(-0.44%)
Aug 13, 2018 4.150 4.161 4.099 4.107 943,703 -0.04(-1.05%)
Aug 10, 2018 4.179 4.179 4.132 4.150 768,535 -0.01(-0.35%)
Aug 09, 2018 4.165 4.179 4.143 4.165 664,165 +0.01(+0.17%)
Aug 08, 2018 4.179 4.179 4.136 4.158 705,745 +0.01(+0.18%)
Aug 07, 2018 4.125 4.179 4.088 4.150 783,025 +0.03(+0.62%)
Aug 06, 2018 4.088 4.143 4.085 4.125 831,983 +0.04(+0.98%)
Aug 03, 2018 4.078 4.118 4.067 4.085 643,335 -0.00(-0.09%)
Aug 02, 2018 4.088 4.107 4.074 4.088 621,281 +0.01(+0.27%)
Aug 01, 2018 4.041 4.085 4.038 4.078 623,463 +0.04(+0.90%)
Jul 31, 2018 4.034 4.056 4.008 4.041 511,396 +0.02(+0.45%)
Jul 30, 2018 4.027 4.045 4.016 4.023 563,862 +0.01(+0.27%)
Jul 27, 2018 4.052 4.052 4.005 4.012 487,041 -0.02(-0.54%)
Jul 26, 2018 4.012 4.048 4.001 4.034 530,633 +0.04(+1.09%)
Jul 25, 2018 3.965 4.005 3.961 3.990 361,459 +0.03(+0.73%)
Jul 24, 2018 3.925 3.983 3.922 3.961 583,569 +0.04(+0.93%)
Jul 23, 2018 3.998 3.998 3.925 3.925 715,962 -0.08(-2.09%)
Jul 20, 2018 4.067 4.067 3.983 4.008 824,779 -0.01(-0.23%)
Jul 19, 2018 4.007 4.021 3.992 4.018 1,123,314 +0.01(+0.36%)
Jul 18, 2018 4.021 4.032 3.989 4.003 904,964 -0.01(-0.27%)
Jul 17, 2018 4.039 4.057 4.003 4.014 834,224 -0.02(-0.45%)
Jul 16, 2018 4.014 4.057 4.003 4.032 1,013,396 +0.05(+1.17%)
Jul 13, 2018 3.935 4.000 3.935 3.985 1,185,386 +0.06(+1.56%)
Jul 12, 2018 3.885 3.949 3.885 3.924 768,896 +0.03(+0.74%)
Jul 11, 2018 3.867 3.917 3.863 3.896 489,847 +0.03(+0.84%)
Jul 10, 2018 3.809 3.883 3.806 3.863 1,015,441 +0.08(+1.99%)
Jul 09, 2018 3.831 3.831 3.784 3.788 1,170,699 +0.01(+0.19%)
Jul 06, 2018 3.773 3.792 3.767 3.781 830,720 +0.01(+0.19%)
Jul 05, 2018 3.788 3.793 3.766 3.773 800,258 -0.02(-0.43%)
Jul 03, 2018 3.790 3.790 3.790 0 -0.00(-0.05%)
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.