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

Oxford Lane Capital (NQ: OXLC )

5.380 -0.010 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2018 3.839 3.938 3.819 3.879 889,592 +0.07(+1.78%)
Dec 28, 2018 3.767 3.890 3.767 3.811 612,736 +0.03(+0.74%)
Dec 27, 2018 3.659 3.787 3.579 3.783 887,972 +0.14(+3.73%)
Dec 26, 2018 3.399 3.687 3.399 3.647 1,609,399 +0.25(+7.42%)
Dec 24, 2018 3.379 3.443 3.311 3.395 795,056 +0.03(+0.77%)
Dec 21, 2018 3.231 3.551 3.219 3.369 1,923,240 +0.14(+4.33%)
Dec 20, 2018 3.402 3.418 2.891 3.229 5,575,620 -0.20(-5.85%)
Dec 19, 2018 3.559 3.602 3.398 3.429 2,581,213 -0.13(-3.65%)
Dec 18, 2018 3.697 3.752 3.488 3.559 2,452,094 -0.18(-4.74%)
Dec 17, 2018 3.740 3.886 3.724 3.736 1,387,139 -0.01(-0.31%)
Dec 14, 2018 3.846 3.870 3.705 3.748 1,884,958 -0.12(-3.15%)
Dec 13, 2018 3.921 3.933 3.823 3.870 819,294 -0.04(-1.11%)
Dec 12, 2018 3.827 3.917 3.815 3.913 609,383 +0.11(+3.00%)
Dec 11, 2018 3.760 3.830 3.760 3.799 624,907 +0.04(+1.05%)
Dec 10, 2018 3.823 3.823 3.681 3.760 1,206,040 -0.07(-1.85%)
Dec 07, 2018 3.905 3.909 3.815 3.830 641,033 -0.05(-1.32%)
Dec 06, 2018 3.909 3.909 3.638 3.882 2,105,308 -0.02(-0.60%)
Dec 04, 2018 3.941 3.945 3.905 3.905 717,316 -0.03(-0.80%)
Dec 03, 2018 3.952 3.972 3.921 3.937 1,211,342 +0.00(+0.10%)
Nov 30, 2018 3.933 3.952 3.933 3.933 615,351 +0.00(+0.00%)
Nov 29, 2018 3.937 3.945 3.923 3.933 560,328 +0.00(+0.00%)
Nov 28, 2018 3.937 3.945 3.908 3.933 1,257,325 +0.03(+0.81%)
Nov 27, 2018 3.933 3.933 3.893 3.901 834,505 -0.03(-0.80%)
Nov 26, 2018 3.933 3.948 3.897 3.933 718,405 +0.02(+0.60%)
Nov 23, 2018 3.917 3.937 3.893 3.909 532,457 -0.03(-0.80%)
Nov 21, 2018 3.941 3.941 3.941 0 +0.02(+0.45%)
Nov 20, 2018 3.927 3.958 3.896 3.923 1,010,785 -0.03(-0.69%)
Nov 19, 2018 3.958 3.989 3.942 3.950 1,043,469 -0.02(-0.49%)
Nov 16, 2018 4.024 4.032 3.958 3.969 1,129,838 -0.06(-1.54%)
Nov 15, 2018 4.051 4.074 4.016 4.032 685,573 -0.03(-0.76%)
Nov 14, 2018 4.051 4.074 4.043 4.063 669,965 +0.02(+0.48%)
Nov 13, 2018 4.074 4.089 4.039 4.043 626,949 -0.03(-0.76%)
Nov 12, 2018 4.078 4.082 4.055 4.074 465,001 -0.00(-0.10%)
Nov 09, 2018 4.109 4.109 4.063 4.078 732,694 -0.03(-0.76%)
Nov 08, 2018 4.121 4.152 4.074 4.109 748,433 -0.02(-0.38%)
Nov 07, 2018 4.171 4.176 4.117 4.125 839,369 -0.06(-1.39%)
Nov 06, 2018 4.132 4.191 4.121 4.183 580,856 +0.05(+1.32%)
Nov 05, 2018 4.086 4.152 4.082 4.129 581,101 +0.05(+1.33%)
Nov 02, 2018 4.171 4.218 4.043 4.074 677,800 -0.08(-1.87%)
Nov 01, 2018 4.032 4.152 4.024 4.152 816,187 +0.13(+3.28%)
Oct 31, 2018 3.985 4.028 3.966 4.020 871,545 +0.05(+1.27%)
Oct 30, 2018 3.966 3.997 3.935 3.969 399,567 +0.00(+0.10%)
Oct 29, 2018 4.000 4.028 3.950 3.966 654,708 -0.00(-0.10%)
Oct 26, 2018 3.946 3.993 3.907 3.969 585,794 -0.00(-0.10%)
Oct 25, 2018 3.958 4.004 3.938 3.973 933,923 +0.03(+0.89%)
Oct 24, 2018 4.063 4.097 3.903 3.938 1,340,853 -0.12(-2.87%)
Oct 23, 2018 4.121 4.163 4.000 4.055 1,437,341 -0.14(-3.29%)
Oct 22, 2018 4.196 4.227 4.131 4.193 1,416,475 -0.02(-0.36%)
Oct 19, 2018 4.173 4.208 4.158 4.208 536,751 +0.04(+1.01%)
Oct 18, 2018 4.212 4.235 4.127 4.166 662,265 -0.05(-1.18%)
Oct 17, 2018 4.196 4.216 4.170 4.216 505,511 +0.01(+0.27%)
Oct 16, 2018 4.135 4.208 4.112 4.204 782,991 +0.07(+1.76%)
Oct 15, 2018 4.062 4.147 4.035 4.131 563,813 +0.09(+2.28%)
Oct 12, 2018 3.970 4.062 3.970 4.039 811,519 +0.07(+1.64%)
Oct 11, 2018 4.043 4.062 3.897 3.974 2,031,006 -0.11(-2.81%)
Oct 10, 2018 4.193 4.194 4.081 4.089 975,798 -0.10(-2.47%)
Oct 09, 2018 4.154 4.196 4.147 4.193 660,326 +0.04(+0.92%)
Oct 08, 2018 4.139 4.154 4.101 4.154 453,415 +0.03(+0.74%)
Oct 05, 2018 4.120 4.139 4.101 4.124 506,743 -0.01(-0.19%)
Oct 04, 2018 4.120 4.150 4.120 4.131 708,480 -0.00(-0.09%)
Oct 03, 2018 4.143 4.154 4.135 4.135 408,917 -0.01(-0.18%)
Oct 02, 2018 4.062 4.143 4.062 4.143 480,325 +0.08(+1.98%)
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.