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

Oxford Lane Capital (NQ: OXLC )

5.500 -0.020 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
May 31, 2017 3.228 3.231 3.211 3.228 375,959 +0.01(+0.18%)
May 30, 2017 3.237 3.240 3.214 3.223 563,864 -0.01(-0.46%)
May 26, 2017 3.223 3.243 3.220 3.237 441,565 +0.02(+0.55%)
May 25, 2017 3.237 3.246 3.220 3.220 1,022,595 -0.01(-0.46%)
May 24, 2017 3.234 3.243 3.225 3.234 290,802 +0.00(+0.00%)
May 23, 2017 3.246 3.252 3.223 3.234 479,367 -0.01(-0.46%)
May 22, 2017 3.252 3.267 3.243 3.249 417,292 -0.00(-0.09%)
May 19, 2017 3.240 3.267 3.240 3.252 371,159 +0.00(+0.09%)
May 18, 2017 3.237 3.255 3.237 3.249 193,553 +0.00(+0.00%)
May 17, 2017 3.223 3.262 3.223 3.249 531,159 -0.01(-0.18%)
May 16, 2017 3.258 3.270 3.252 3.255 506,954 -0.00(-0.09%)
May 15, 2017 3.267 3.279 3.243 3.258 414,265 +0.01(+0.18%)
May 12, 2017 3.246 3.261 3.237 3.252 243,150 +0.00(+0.09%)
May 11, 2017 3.237 3.282 3.234 3.249 524,052 +0.01(+0.37%)
May 10, 2017 3.246 3.257 3.233 3.237 249,296 -0.01(-0.36%)
May 09, 2017 3.249 3.255 3.237 3.249 482,523 +0.00(+0.09%)
May 08, 2017 3.249 3.252 3.229 3.246 380,850 +0.02(+0.55%)
May 05, 2017 3.220 3.246 3.220 3.228 298,152 -0.00(-0.09%)
May 04, 2017 3.267 3.267 3.208 3.231 543,826 -0.03(-0.91%)
May 03, 2017 3.261 3.264 3.237 3.261 324,813 +0.01(+0.27%)
May 02, 2017 3.264 3.264 3.225 3.252 567,815 -0.01(-0.36%)
May 01, 2017 3.270 3.271 3.252 3.264 546,542 -0.00(-0.09%)
Apr 28, 2017 3.267 3.275 3.258 3.267 561,993 +0.00(+0.09%)
Apr 27, 2017 3.267 3.267 3.258 3.264 248,610 +0.00(+0.09%)
Apr 26, 2017 3.240 3.261 3.237 3.261 292,054 +0.02(+0.55%)
Apr 25, 2017 3.240 3.267 3.235 3.243 269,949 +0.01(+0.18%)
Apr 24, 2017 3.234 3.246 3.208 3.237 506,531 +0.04(+1.11%)
Apr 21, 2017 3.220 3.234 3.202 3.202 250,416 -0.02(-0.64%)
Apr 20, 2017 3.196 3.228 3.196 3.223 244,395 +0.03(+0.93%)
Apr 19, 2017 3.220 3.220 3.193 3.193 465,553 -0.01(-0.28%)
Apr 18, 2017 3.211 3.226 3.193 3.202 209,860 -0.01(-0.46%)
Apr 17, 2017 3.202 3.237 3.193 3.217 458,186 +0.01(+0.28%)
Apr 13, 2017 3.214 3.225 3.193 3.208 352,150 +0.01(+0.28%)
Apr 12, 2017 3.202 3.223 3.193 3.199 265,857 -0.00(-0.09%)
Apr 11, 2017 3.243 3.262 3.193 3.202 410,967 -0.03(-1.01%)
Apr 10, 2017 3.261 3.273 3.217 3.234 548,054 -0.03(-0.91%)
Apr 07, 2017 3.308 3.308 3.258 3.264 319,370 -0.04(-1.34%)
Apr 06, 2017 3.311 3.311 3.279 3.308 359,845 -0.00(-0.09%)
Apr 05, 2017 3.326 3.326 3.283 3.311 721,310 +0.03(+0.99%)
Apr 04, 2017 3.299 3.311 3.264 3.279 461,048 +0.01(+0.36%)
Apr 03, 2017 3.308 3.320 3.261 3.267 748,174 -0.02(-0.72%)
Mar 31, 2017 3.246 3.332 3.217 3.291 1,027,686 +0.06(+1.92%)
Mar 30, 2017 3.208 3.243 3.208 3.228 446,676 +0.02(+0.65%)
Mar 29, 2017 3.211 3.243 3.181 3.208 366,282 -0.01(-0.28%)
Mar 28, 2017 3.146 3.254 3.143 3.217 736,707 +0.09(+2.84%)
Mar 27, 2017 3.143 3.149 3.089 3.128 552,127 -0.03(-0.84%)
Mar 24, 2017 3.134 3.163 3.116 3.155 347,401 +0.01(+0.47%)
Mar 23, 2017 3.125 3.149 3.092 3.140 532,059 +0.01(+0.38%)
Mar 22, 2017 3.101 3.131 3.092 3.128 391,704 +0.02(+0.57%)
Mar 21, 2017 3.166 3.175 3.078 3.110 1,065,119 -0.06(-1.77%)
Mar 20, 2017 3.181 3.184 3.152 3.166 701,858 -0.01(-0.46%)
Mar 17, 2017 3.223 3.223 3.149 3.181 805,608 -0.04(-1.28%)
Mar 16, 2017 3.193 3.228 3.169 3.223 797,818 +0.03(+0.93%)
Mar 15, 2017 3.225 3.249 3.125 3.193 1,042,761 -0.03(-0.83%)
Mar 14, 2017 3.166 3.254 3.075 3.220 2,127,337 +0.03(+0.93%)
Mar 13, 2017 3.193 3.207 3.182 3.190 2,188,330 +0.00(+0.00%)
Mar 10, 2017 3.168 3.201 3.168 3.190 1,754,273 +0.03(+0.80%)
Mar 09, 2017 3.198 3.201 3.151 3.165 1,377,953 -0.03(-0.88%)
Mar 08, 2017 3.207 3.212 3.193 3.193 893,070 -0.01(-0.44%)
Mar 07, 2017 3.207 3.212 3.179 3.207 890,017 +0.00(+0.00%)
Mar 06, 2017 3.193 3.207 3.187 3.207 1,761,514 +0.01(+0.26%)
Mar 03, 2017 3.207 3.212 3.193 3.198 945,878 -0.00(-0.09%)
Mar 02, 2017 3.173 3.212 3.173 3.201 857,529 +0.01(+0.35%)
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.