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

Oxford Lane Capital (NQ: OXLC )

5.370 -0.060 (-1.10%)
Streaming Delayed Price Updated: 3:13 PM EDT, Jun 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 (%)
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.