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

Oxford Lane Capital (NQ: OXLC )

5.540 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 29, 2017 3.392 3.395 3.336 3.349 560,479 -0.03(-0.87%)
Sep 28, 2017 3.366 3.382 3.362 3.379 369,130 +0.02(+0.59%)
Sep 27, 2017 3.290 3.362 3.307 3.359 247,006 +0.05(+1.59%)
Sep 26, 2017 3.290 3.323 3.271 3.307 537,155 +0.01(+0.40%)
Sep 25, 2017 3.362 3.362 3.287 3.293 564,475 -0.04(-1.28%)
Sep 22, 2017 3.343 3.349 3.317 3.336 421,487 +0.00(+0.00%)
Sep 21, 2017 3.316 3.353 3.316 3.336 410,700 +0.00(+0.00%)
Sep 20, 2017 3.366 3.388 3.326 3.336 909,255 -0.03(-0.88%)
Sep 19, 2017 3.349 3.377 3.347 3.366 364,090 +0.02(+0.59%)
Sep 18, 2017 3.339 3.356 3.333 3.346 460,544 -0.01(-0.29%)
Sep 15, 2017 3.405 3.415 3.316 3.356 511,573 -0.05(-1.35%)
Sep 14, 2017 3.339 3.408 3.323 3.402 1,367,430 +0.05(+1.57%)
Sep 13, 2017 3.381 3.390 3.343 3.349 1,484,307 -0.03(-0.93%)
Sep 12, 2017 3.390 3.400 3.368 3.381 913,216 -0.01(-0.37%)
Sep 11, 2017 3.428 3.428 3.340 3.394 1,236,991 -0.03(-0.92%)
Sep 08, 2017 3.422 3.435 3.413 3.425 497,784 +0.00(+0.09%)
Sep 07, 2017 3.428 3.435 3.422 3.422 417,647 -0.01(-0.18%)
Sep 06, 2017 3.435 3.444 3.417 3.428 580,918 +0.00(+0.00%)
Sep 05, 2017 3.444 3.457 3.422 3.428 769,836 -0.02(-0.46%)
Sep 01, 2017 3.431 3.454 3.425 3.444 356,458 +0.01(+0.37%)
Aug 31, 2017 3.450 3.450 3.428 3.431 390,195 -0.02(-0.55%)
Aug 30, 2017 3.441 3.460 3.431 3.450 337,330 +0.00(+0.00%)
Aug 29, 2017 3.444 3.450 3.422 3.450 260,402 +0.00(+0.00%)
Aug 28, 2017 3.447 3.463 3.428 3.450 239,001 +0.01(+0.37%)
Aug 25, 2017 3.422 3.447 3.416 3.438 245,119 +0.01(+0.37%)
Aug 24, 2017 3.435 3.435 3.390 3.425 217,788 -0.01(-0.28%)
Aug 23, 2017 3.400 3.435 3.400 3.435 228,371 +0.02(+0.56%)
Aug 22, 2017 3.413 3.425 3.390 3.416 220,373 +0.00(+0.09%)
Aug 21, 2017 3.409 3.413 3.384 3.413 245,087 +0.02(+0.56%)
Aug 18, 2017 3.384 3.400 3.318 3.394 421,802 +0.01(+0.28%)
Aug 17, 2017 3.375 3.397 3.352 3.384 321,059 +0.01(+0.28%)
Aug 16, 2017 3.359 3.381 3.340 3.375 360,072 +0.03(+1.04%)
Aug 15, 2017 3.368 3.381 3.321 3.340 494,761 -0.01(-0.28%)
Aug 14, 2017 3.337 3.365 3.334 3.349 355,170 +0.01(+0.38%)
Aug 11, 2017 3.318 3.381 3.302 3.337 503,385 +0.01(+0.38%)
Aug 10, 2017 3.352 3.362 3.305 3.324 321,110 -0.03(-0.75%)
Aug 09, 2017 3.384 3.384 3.334 3.349 391,521 +0.00(+0.09%)
Aug 08, 2017 3.324 3.394 3.324 3.346 524,099 +0.02(+0.67%)
Aug 07, 2017 3.302 3.337 3.300 3.324 462,531 +0.02(+0.67%)
Aug 04, 2017 3.305 3.315 3.286 3.302 341,416 +0.03(+0.77%)
Aug 03, 2017 3.286 3.308 3.270 3.277 317,328 -0.01(-0.19%)
Aug 02, 2017 3.292 3.321 3.280 3.283 279,432 -0.02(-0.48%)
Aug 01, 2017 3.302 3.318 3.283 3.299 284,319 +0.01(+0.19%)
Jul 31, 2017 3.283 3.299 3.269 3.292 182,955 +0.02(+0.48%)
Jul 28, 2017 3.302 3.302 3.263 3.277 204,198 -0.01(-0.38%)
Jul 27, 2017 3.283 3.289 3.239 3.289 360,569 +0.01(+0.29%)
Jul 26, 2017 3.289 3.302 3.273 3.280 323,832 -0.01(-0.38%)
Jul 25, 2017 3.286 3.302 3.277 3.292 197,286 +0.01(+0.19%)
Jul 24, 2017 3.321 3.321 3.264 3.286 382,198 -0.03(-1.05%)
Jul 21, 2017 3.330 3.346 3.311 3.321 226,019 +0.00(+0.10%)
Jul 20, 2017 3.334 3.334 3.296 3.318 197,979 +0.00(+0.10%)
Jul 19, 2017 3.302 3.334 3.283 3.315 388,078 +0.03(+0.96%)
Jul 18, 2017 3.296 3.324 3.260 3.283 290,379 -0.00(-0.10%)
Jul 17, 2017 3.296 3.296 3.226 3.286 386,046 -0.01(-0.29%)
Jul 14, 2017 3.330 3.330 3.264 3.296 252,237 -0.03(-0.76%)
Jul 13, 2017 3.346 3.346 3.286 3.321 322,221 -0.02(-0.47%)
Jul 12, 2017 3.318 3.349 3.308 3.337 268,552 +0.02(+0.57%)
Jul 11, 2017 3.308 3.334 3.296 3.318 286,328 +0.00(+0.10%)
Jul 10, 2017 3.207 3.321 3.207 3.315 513,177 +0.06(+1.75%)
Jul 07, 2017 3.283 3.286 3.223 3.258 398,376 -0.05(-1.53%)
Jul 06, 2017 3.318 3.346 3.223 3.308 528,426 +0.01(+0.19%)
Jul 05, 2017 3.283 3.343 3.236 3.302 646,721 +0.04(+1.26%)
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.