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

Oxford Lane Capital (NQ: OXLC )

5.390 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 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 (%)
Apr 30, 2018 3.857 3.893 3.841 3.867 572,410 +0.01(+0.28%)
Apr 27, 2018 3.857 3.885 3.833 3.857 510,803 -0.00(-0.09%)
Apr 26, 2018 3.810 3.875 3.810 3.860 427,031 +0.04(+1.13%)
Apr 25, 2018 3.803 3.817 3.796 3.817 129,844 +0.01(+0.38%)
Apr 24, 2018 3.785 3.835 3.763 3.803 277,479 +0.01(+0.38%)
Apr 23, 2018 3.810 3.821 3.785 3.788 291,121 -0.03(-0.76%)
Apr 20, 2018 3.777 3.820 3.756 3.817 282,878 +0.04(+1.05%)
Apr 19, 2018 3.867 3.889 3.766 3.777 783,192 -0.09(-2.38%)
Apr 18, 2018 3.859 3.880 3.829 3.869 932,795 +0.05(+1.40%)
Apr 17, 2018 3.819 3.880 3.795 3.816 879,075 +0.00(+0.00%)
Apr 16, 2018 3.784 3.826 3.770 3.816 680,934 +0.05(+1.23%)
Apr 13, 2018 3.766 3.834 3.752 3.770 773,530 +0.02(+0.52%)
Apr 12, 2018 3.773 3.796 3.748 3.750 309,767 -0.02(-0.52%)
Apr 11, 2018 3.716 3.773 3.705 3.770 601,628 +0.06(+1.53%)
Apr 10, 2018 3.741 3.741 3.709 3.713 345,101 -0.02(-0.67%)
Apr 09, 2018 3.684 3.748 3.681 3.738 613,259 +0.05(+1.25%)
Apr 06, 2018 3.691 3.698 3.666 3.691 434,823 +0.00(+0.10%)
Apr 05, 2018 3.659 3.709 3.645 3.688 686,892 +0.04(+0.97%)
Apr 04, 2018 3.631 3.659 3.631 3.652 408,963 +0.02(+0.59%)
Apr 03, 2018 3.634 3.648 3.631 3.631 482,161 -0.00(-0.10%)
Apr 02, 2018 3.609 3.641 3.606 3.634 630,014 +0.03(+0.79%)
Mar 29, 2018 3.606 3.606 3.606 0 +0.00(+0.00%)
Mar 28, 2018 3.581 3.616 3.581 3.606 481,048 +0.02(+0.70%)
Mar 27, 2018 3.595 3.631 3.574 3.581 531,729 -0.02(-0.49%)
Mar 26, 2018 3.595 3.620 3.577 3.599 438,236 +0.02(+0.70%)
Mar 23, 2018 3.574 3.602 3.560 3.574 707,951 +0.01(+0.20%)
Mar 22, 2018 3.567 3.595 3.560 3.567 736,230 +0.00(+0.10%)
Mar 21, 2018 3.563 3.605 3.535 3.563 830,861 +0.00(+0.05%)
Mar 20, 2018 3.565 3.572 3.554 3.561 753,496 -0.00(-0.10%)
Mar 19, 2018 3.565 3.568 3.555 3.565 784,440 +0.00(+0.05%)
Mar 16, 2018 3.551 3.572 3.551 3.563 493,253 +0.01(+0.25%)
Mar 15, 2018 3.561 3.561 3.547 3.554 550,492 -0.01(-0.20%)
Mar 14, 2018 3.558 3.568 3.554 3.561 449,531 +0.00(+0.00%)
Mar 13, 2018 3.551 3.572 3.551 3.561 766,388 +0.02(+0.50%)
Mar 12, 2018 3.537 3.547 3.537 3.544 614,775 +0.01(+0.30%)
Mar 09, 2018 3.540 3.540 3.526 3.533 553,689 -0.00(-0.10%)
Mar 08, 2018 3.540 3.540 3.530 3.537 532,472 +0.00(+0.00%)
Mar 07, 2018 3.537 3.544 3.533 3.537 372,774 -0.01(-0.20%)
Mar 06, 2018 3.537 3.551 3.537 3.544 587,361 +0.01(+0.20%)
Mar 05, 2018 3.533 3.547 3.530 3.537 492,937 +0.00(+0.00%)
Mar 02, 2018 3.537 3.547 3.526 3.537 473,095 +0.00(+0.00%)
Mar 01, 2018 3.533 3.568 3.530 3.537 633,552 +0.01(+0.20%)
Feb 28, 2018 3.547 3.554 3.526 3.530 376,783 -0.01(-0.30%)
Feb 27, 2018 3.544 3.561 3.537 3.540 386,196 -0.01(-0.40%)
Feb 26, 2018 3.579 3.582 3.544 3.554 356,189 -0.02(-0.59%)
Feb 23, 2018 3.551 3.600 3.530 3.575 458,041 +0.05(+1.29%)
Feb 22, 2018 3.516 3.540 3.512 3.530 342,759 +0.02(+0.60%)
Feb 21, 2018 3.533 3.540 3.492 3.509 632,769 -0.01(-0.40%)
Feb 20, 2018 3.544 3.547 3.516 3.523 723,099 -0.01(-0.30%)
Feb 16, 2018 3.533 3.533 3.533 0 +0.01(+0.15%)
Feb 15, 2018 3.535 3.576 3.524 3.528 1,083,847 -0.00(-0.10%)
Feb 14, 2018 3.531 3.576 3.500 3.531 858,479 +0.00(+0.00%)
Feb 13, 2018 3.497 3.545 3.490 3.531 782,990 +0.03(+0.89%)
Feb 12, 2018 3.542 3.581 3.483 3.500 1,004,273 -0.04(-1.08%)
Feb 09, 2018 3.625 3.656 3.500 3.538 975,259 -0.07(-1.83%)
Feb 08, 2018 3.580 3.642 3.553 3.604 899,849 +0.03(+0.78%)
Feb 07, 2018 3.542 3.542 3.530 3.576 843,566 +0.06(+1.68%)
Feb 06, 2018 3.379 3.538 3.379 3.518 775,693 +0.09(+2.73%)
Feb 05, 2018 3.431 3.531 3.379 3.424 997,232 -0.07(-1.89%)
Feb 02, 2018 3.566 3.570 3.490 3.490 391,831 -0.07(-1.95%)
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.