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 (%)
Dec 29, 2017 3.438 3.438 3.438 0 +0.00(+0.10%)
Dec 28, 2017 3.445 3.472 3.407 3.435 697,867 -0.01(-0.20%)
Dec 27, 2017 3.376 3.471 3.366 3.441 673,727 +0.08(+2.44%)
Dec 26, 2017 3.383 3.301 3.359 536,154 +0.06(+1.76%)
Dec 22, 2017 3.390 3.424 3.233 3.301 1,698,483 -0.09(-2.53%)
Dec 21, 2017 3.202 3.404 3.202 3.387 1,088,786 +0.21(+6.68%)
Dec 20, 2017 3.157 3.199 3.147 3.175 476,742 +0.03(+0.98%)
Dec 19, 2017 3.120 3.185 3.120 3.144 1,043,029 +0.01(+0.33%)
Dec 18, 2017 3.287 3.307 3.116 3.134 2,393,377 -0.13(-3.98%)
Dec 15, 2017 3.335 3.370 3.216 3.264 4,078,241 -0.07(-2.05%)
Dec 14, 2017 3.274 3.387 3.250 3.332 1,573,033 +0.06(+1.78%)
Dec 13, 2017 3.297 3.316 3.261 3.274 1,715,673 -0.04(-1.29%)
Dec 12, 2017 3.316 3.333 3.307 3.316 1,300,468 -0.01(-0.20%)
Dec 11, 2017 3.300 3.399 3.297 3.323 1,518,084 +0.03(+0.80%)
Dec 08, 2017 3.297 3.303 3.277 3.297 585,531 +0.01(+0.20%)
Dec 07, 2017 3.297 3.307 3.287 3.290 496,511 -0.02(-0.50%)
Dec 06, 2017 3.310 3.313 3.284 3.307 598,547 -0.00(-0.10%)
Dec 05, 2017 3.313 3.330 3.310 3.310 308,061 -0.00(-0.10%)
Dec 04, 2017 3.316 3.343 3.307 3.313 358,478 +0.01(+0.30%)
Dec 01, 2017 3.313 3.323 3.290 3.303 408,474 -0.01(-0.20%)
Nov 30, 2017 3.330 3.333 3.284 3.310 982,716 -0.02(-0.69%)
Nov 29, 2017 3.320 3.343 3.316 3.333 279,300 +0.01(+0.30%)
Nov 28, 2017 3.333 3.333 3.307 3.323 503,022 -0.00(-0.10%)
Nov 27, 2017 3.330 3.339 3.316 3.326 389,148 +0.01(+0.20%)
Nov 24, 2017 3.333 3.343 3.316 3.320 337,458 -0.01(-0.39%)
Nov 22, 2017 3.339 3.343 3.300 3.333 316,143 -0.00(-0.10%)
Nov 21, 2017 3.346 3.349 3.327 3.336 365,665 -0.01(-0.29%)
Nov 20, 2017 3.333 3.359 3.333 3.346 424,816 +0.02(+0.49%)
Nov 17, 2017 3.333 3.349 3.323 3.330 301,212 +0.01(+0.20%)
Nov 16, 2017 3.290 3.339 3.290 3.323 249,619 +0.03(+0.90%)
Nov 15, 2017 3.336 3.342 3.261 3.293 650,913 -0.05(-1.47%)
Nov 14, 2017 3.356 3.377 3.339 3.343 425,078 -0.03(-0.88%)
Nov 13, 2017 3.372 3.382 3.353 3.372 256,222 -0.00(-0.10%)
Nov 10, 2017 3.362 3.395 3.346 3.376 168,858 +0.00(+0.00%)
Nov 09, 2017 3.415 3.445 3.369 3.376 405,094 -0.04(-1.06%)
Nov 08, 2017 3.323 3.418 3.323 3.412 362,427 +0.09(+2.77%)
Nov 07, 2017 3.481 3.481 3.228 3.320 1,747,354 -0.16(-4.67%)
Nov 06, 2017 3.517 3.523 3.477 3.482 296,184 -0.02(-0.52%)
Nov 03, 2017 3.530 3.550 3.488 3.500 363,932 -0.03(-0.84%)
Nov 02, 2017 3.596 3.599 3.530 3.530 467,007 -0.06(-1.74%)
Nov 01, 2017 3.586 3.596 3.566 3.592 285,242 +0.00(+0.09%)
Oct 31, 2017 3.589 3.596 3.564 3.589 227,772 +0.00(+0.09%)
Oct 30, 2017 3.589 3.596 3.569 3.586 258,954 +0.00(+0.00%)
Oct 27, 2017 3.576 3.589 3.543 3.586 535,340 +0.02(+0.46%)
Oct 26, 2017 3.559 3.579 3.536 3.569 152,687 +0.01(+0.37%)
Oct 25, 2017 3.569 3.573 3.530 3.556 308,441 -0.02(-0.46%)
Oct 24, 2017 3.586 3.592 3.556 3.573 325,347 -0.00(-0.09%)
Oct 23, 2017 3.550 3.589 3.517 3.576 555,576 +0.03(+0.93%)
Oct 20, 2017 3.536 3.553 3.500 3.543 264,100 +0.00(+0.00%)
Oct 19, 2017 3.533 3.559 3.481 3.543 349,372 -0.02(-0.46%)
Oct 18, 2017 3.513 3.576 3.513 3.559 362,114 +0.06(+1.59%)
Oct 17, 2017 3.573 3.592 3.504 3.504 505,044 -0.07(-1.93%)
Oct 16, 2017 3.579 3.579 3.504 3.573 439,525 -0.01(-0.18%)
Oct 13, 2017 3.569 3.585 3.546 3.579 379,683 +0.01(+0.28%)
Oct 12, 2017 3.569 3.576 3.510 3.569 553,225 +0.01(+0.37%)
Oct 11, 2017 3.536 3.569 3.525 3.556 766,051 +0.03(+0.93%)
Oct 10, 2017 3.507 3.543 3.481 3.523 439,921 +0.03(+0.85%)
Oct 09, 2017 3.504 3.513 3.464 3.494 339,450 +0.00(+0.09%)
Oct 06, 2017 3.464 3.527 3.454 3.490 445,570 +0.03(+0.95%)
Oct 05, 2017 3.468 3.481 3.422 3.458 269,823 +0.00(+0.09%)
Oct 04, 2017 3.415 3.477 3.412 3.454 507,477 +0.05(+1.35%)
Oct 03, 2017 3.422 3.448 3.389 3.408 420,698 -0.02(-0.57%)
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.