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

Oxford Lane Capital (NQ: OXLC )

5.460 +0.050 (+0.92%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Jan 31, 2023 4.588 4.612 4.553 4.581 1,114,609 +0.03(+0.69%)
Jan 30, 2023 4.565 4.596 4.541 4.549 1,223,175 -0.01(-0.17%)
Jan 27, 2023 4.549 4.679 4.526 4.557 1,353,643 +0.00(+0.00%)
Jan 26, 2023 4.541 4.588 4.487 4.557 1,060,418 +0.03(+0.69%)
Jan 25, 2023 4.549 4.616 4.515 4.526 951,877 -0.07(-1.54%)
Jan 24, 2023 4.518 4.636 4.517 4.596 1,321,693 +0.08(+1.74%)
Jan 23, 2023 4.471 4.526 4.455 4.518 916,614 +0.05(+1.23%)
Jan 20, 2023 4.392 4.479 4.385 4.463 1,168,966 +0.08(+1.79%)
Jan 19, 2023 4.377 4.416 4.337 4.385 672,074 -0.01(-0.18%)
Jan 18, 2023 4.447 4.471 4.381 4.392 959,578 -0.02(-0.53%)
Jan 17, 2023 4.502 4.537 4.416 4.416 1,263,116 -0.11(-2.43%)
Jan 13, 2023 4.400 4.549 4.377 4.526 1,450,610 +0.09(+2.03%)
Jan 12, 2023 4.420 4.490 4.381 4.436 1,800,072 +0.05(+1.24%)
Jan 11, 2023 4.327 4.412 4.319 4.381 1,472,969 +0.06(+1.43%)
Jan 10, 2023 4.211 4.319 4.196 4.319 1,373,917 +0.10(+2.39%)
Jan 09, 2023 4.103 4.219 4.103 4.219 1,349,948 +0.13(+3.22%)
Jan 06, 2023 4.048 4.099 4.025 4.087 1,236,061 +0.07(+1.73%)
Jan 05, 2023 4.041 4.048 4.010 4.018 835,476 -0.02(-0.57%)
Jan 04, 2023 4.010 4.048 3.987 4.041 1,087,221 +0.04(+0.97%)
Jan 03, 2023 3.963 4.010 3.963 4.002 1,182,651 +0.08(+1.97%)
Dec 30, 2022 3.932 3.963 3.886 3.925 1,346,178 -0.01(-0.20%)
Dec 29, 2022 3.956 3.987 3.932 3.932 1,475,758 -0.02(-0.59%)
Dec 28, 2022 3.870 3.963 3.855 3.956 1,837,923 +0.11(+2.82%)
Dec 27, 2022 3.940 3.940 3.839 3.847 1,698,551 -0.08(-1.97%)
Dec 23, 2022 3.863 3.936 3.847 3.925 1,245,680 +0.08(+2.01%)
Dec 22, 2022 3.863 3.870 3.816 3.847 969,359 -0.02(-0.40%)
Dec 21, 2022 3.847 3.863 3.778 3.863 2,072,841 +0.04(+1.01%)
Dec 20, 2022 3.855 3.855 3.793 3.824 2,264,148 -0.04(-1.00%)
Dec 19, 2022 3.870 3.878 3.839 3.863 1,924,980 -0.01(-0.20%)
Dec 16, 2022 3.847 3.878 3.793 3.870 2,698,718 -0.03(-0.79%)
Dec 15, 2022 3.925 3.932 3.832 3.901 1,472,946 -0.00(-0.10%)
Dec 14, 2022 3.928 3.928 3.875 3.905 2,824,499 -0.02(-0.58%)
Dec 13, 2022 3.928 3.943 3.913 3.928 2,138,512 +0.05(+1.38%)
Dec 12, 2022 3.852 3.875 3.844 3.875 1,239,968 +0.02(+0.59%)
Dec 09, 2022 3.867 3.882 3.844 3.852 1,181,750 -0.02(-0.39%)
Dec 08, 2022 3.921 3.921 3.852 3.867 1,793,535 -0.01(-0.20%)
Dec 07, 2022 3.890 3.928 3.863 3.875 1,779,348 -0.04(-0.97%)
Dec 06, 2022 3.936 3.974 3.898 3.913 1,054,093 -0.05(-1.35%)
Dec 05, 2022 3.936 3.982 3.913 3.966 1,331,530 +0.02(+0.39%)
Dec 02, 2022 3.928 4.012 3.905 3.951 1,170,958 -0.02(-0.38%)
Dec 01, 2022 3.951 4.004 3.921 3.966 1,371,629 +0.05(+1.17%)
Nov 30, 2022 3.890 3.943 3.867 3.921 1,543,627 +0.05(+1.18%)
Nov 29, 2022 3.890 3.905 3.856 3.875 954,264 -0.02(-0.39%)
Nov 28, 2022 3.890 3.943 3.875 3.890 1,387,870 -0.02(-0.39%)
Nov 25, 2022 3.913 3.928 3.898 3.905 464,164 +0.00(+0.00%)
Nov 23, 2022 3.905 3.959 3.867 3.905 853,785 +0.01(+0.20%)
Nov 22, 2022 3.928 3.936 3.867 3.898 1,072,432 -0.02(-0.39%)
Nov 21, 2022 3.943 3.951 3.875 3.913 1,476,609 -0.03(-0.77%)
Nov 18, 2022 4.004 4.027 3.936 3.943 895,467 -0.03(-0.77%)
Nov 17, 2022 3.982 4.020 3.966 3.974 755,130 -0.01(-0.19%)
Nov 16, 2022 4.119 4.119 3.966 3.982 1,816,218 -0.14(-3.51%)
Nov 15, 2022 4.187 4.195 4.088 4.126 2,909,565 -0.06(-1.55%)
Nov 14, 2022 4.169 4.249 4.159 4.191 2,607,984 +0.03(+0.72%)
Nov 11, 2022 4.221 4.244 4.139 4.161 1,382,711 -0.06(-1.43%)
Nov 10, 2022 4.214 4.263 4.184 4.221 3,082,455 +0.10(+2.37%)
Nov 09, 2022 4.214 4.229 4.109 4.124 926,212 -0.11(-2.49%)
Nov 08, 2022 4.169 4.304 4.101 4.229 1,293,112 +0.08(+1.81%)
Nov 07, 2022 4.131 4.236 4.093 4.154 1,528,079 +0.07(+1.66%)
Nov 04, 2022 4.063 4.116 4.026 4.086 751,833 +0.06(+1.50%)
Nov 03, 2022 4.026 4.086 3.951 4.026 1,002,559 +0.00(+0.00%)
Nov 02, 2022 4.109 4.124 4.026 4.026 1,214,029 -0.08(-2.01%)
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.