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 28, 2018 4.047 4.081 4.035 4.060 1,009,311 +0.01(+0.24%)
Sep 27, 2018 4.081 4.085 4.043 4.051 787,740 -0.02(-0.56%)
Sep 26, 2018 4.085 4.093 4.074 4.074 568,152 -0.01(-0.28%)
Sep 25, 2018 4.081 4.095 4.070 4.085 592,093 +0.01(+0.28%)
Sep 24, 2018 4.093 4.104 4.070 4.074 644,106 -0.02(-0.56%)
Sep 21, 2018 4.116 4.120 4.093 4.097 635,386 -0.02(-0.47%)
Sep 20, 2018 4.135 4.139 4.085 4.116 664,206 -0.02(-0.37%)
Sep 19, 2018 4.120 4.141 4.085 4.131 1,270,409 +0.02(+0.42%)
Sep 18, 2018 4.110 4.133 4.091 4.114 1,556,730 +0.00(+0.09%)
Sep 17, 2018 4.088 4.125 4.088 4.110 1,153,025 +0.02(+0.56%)
Sep 14, 2018 4.084 4.099 4.084 4.088 465,556 +0.01(+0.19%)
Sep 13, 2018 4.088 4.099 4.072 4.080 802,172 +0.00(+0.00%)
Sep 12, 2018 4.084 4.095 4.072 4.080 796,695 +0.00(+0.09%)
Sep 11, 2018 4.069 4.091 4.069 4.076 634,585 +0.00(+0.09%)
Sep 10, 2018 4.080 4.082 4.061 4.072 609,249 -0.01(-0.19%)
Sep 07, 2018 4.088 4.099 4.076 4.080 733,475 -0.01(-0.19%)
Sep 06, 2018 4.080 4.095 4.076 4.088 638,905 +0.01(+0.28%)
Sep 05, 2018 4.110 4.110 4.072 4.076 628,117 -0.02(-0.37%)
Sep 04, 2018 4.091 4.114 4.057 4.091 906,421 +0.00(+0.09%)
Aug 31, 2018 4.088 4.088 4.088 0 +0.00(+0.00%)
Aug 30, 2018 4.088 4.125 4.088 4.088 614,703 +0.00(+0.00%)
Aug 29, 2018 4.088 4.114 4.088 4.088 630,942 -0.00(-0.05%)
Aug 28, 2018 4.106 4.114 4.080 4.089 739,901 -0.01(-0.32%)
Aug 27, 2018 4.133 4.156 4.103 4.103 798,579 -0.02(-0.55%)
Aug 24, 2018 4.122 4.144 4.110 4.125 778,393 +0.00(+0.09%)
Aug 23, 2018 4.163 4.171 4.110 4.122 838,262 -0.04(-0.91%)
Aug 22, 2018 4.220 4.235 4.129 4.159 1,189,276 -0.05(-1.21%)
Aug 21, 2018 4.218 4.233 4.203 4.210 1,205,764 -0.01(-0.18%)
Aug 20, 2018 4.188 4.252 4.188 4.218 1,003,178 +0.03(+0.71%)
Aug 17, 2018 4.177 4.210 4.177 4.188 644,230 +0.01(+0.27%)
Aug 16, 2018 4.188 4.218 4.177 4.177 1,039,880 -0.01(-0.18%)
Aug 15, 2018 4.207 4.210 4.151 4.184 641,377 -0.02(-0.53%)
Aug 14, 2018 4.225 4.233 4.192 4.207 723,204 -0.02(-0.44%)
Aug 13, 2018 4.270 4.282 4.218 4.225 917,163 -0.04(-1.05%)
Aug 10, 2018 4.300 4.300 4.252 4.270 746,922 -0.01(-0.35%)
Aug 09, 2018 4.285 4.300 4.263 4.285 645,487 +0.01(+0.17%)
Aug 08, 2018 4.300 4.300 4.255 4.278 685,898 +0.01(+0.18%)
Aug 07, 2018 4.244 4.300 4.207 4.270 761,005 +0.03(+0.62%)
Aug 06, 2018 4.207 4.263 4.203 4.244 808,585 +0.04(+0.98%)
Aug 03, 2018 4.196 4.237 4.184 4.203 625,243 -0.00(-0.09%)
Aug 02, 2018 4.207 4.225 4.192 4.207 603,809 +0.01(+0.27%)
Aug 01, 2018 4.158 4.203 4.154 4.196 605,929 +0.04(+0.90%)
Jul 31, 2018 4.151 4.173 4.125 4.158 497,014 +0.02(+0.45%)
Jul 30, 2018 4.143 4.162 4.132 4.139 548,005 +0.01(+0.27%)
Jul 27, 2018 4.169 4.169 4.121 4.128 473,345 -0.02(-0.54%)
Jul 26, 2018 4.128 4.166 4.117 4.151 515,710 +0.04(+1.09%)
Jul 25, 2018 4.080 4.121 4.076 4.106 351,294 +0.03(+0.73%)
Jul 24, 2018 4.038 4.098 4.035 4.076 567,158 +0.04(+0.93%)
Jul 23, 2018 4.113 4.113 4.038 4.038 695,827 -0.09(-2.09%)
Jul 20, 2018 4.184 4.184 4.098 4.125 801,584 -0.01(-0.23%)
Jul 19, 2018 4.123 4.138 4.108 4.134 1,091,723 +0.01(+0.36%)
Jul 18, 2018 4.138 4.149 4.104 4.119 879,514 -0.01(-0.27%)
Jul 17, 2018 4.156 4.174 4.119 4.130 810,763 -0.02(-0.45%)
Jul 16, 2018 4.130 4.174 4.119 4.149 984,897 +0.05(+1.17%)
Jul 13, 2018 4.049 4.115 4.049 4.101 1,152,049 +0.06(+1.56%)
Jul 12, 2018 3.997 4.064 3.997 4.038 747,272 +0.03(+0.74%)
Jul 11, 2018 3.979 4.030 3.975 4.008 476,071 +0.03(+0.84%)
Jul 10, 2018 3.920 3.995 3.916 3.975 986,884 +0.08(+1.99%)
Jul 09, 2018 3.942 3.942 3.894 3.897 1,137,776 +0.01(+0.19%)
Jul 06, 2018 3.883 3.901 3.876 3.890 807,358 +0.01(+0.19%)
Jul 05, 2018 3.897 3.903 3.875 3.883 777,752 -0.02(-0.43%)
Jul 03, 2018 3.899 3.899 3.899 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.