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 28, 2017 3.363 3.371 3.354 3.363 545,965 +0.00(+0.09%)
Apr 27, 2017 3.363 3.363 3.354 3.360 241,519 +0.00(+0.09%)
Apr 26, 2017 3.335 3.357 3.332 3.357 283,724 +0.02(+0.55%)
Apr 25, 2017 3.335 3.363 3.329 3.338 262,250 +0.01(+0.18%)
Apr 24, 2017 3.329 3.341 3.302 3.332 492,084 +0.04(+1.11%)
Apr 21, 2017 3.314 3.329 3.296 3.296 243,274 -0.02(-0.64%)
Apr 20, 2017 3.290 3.323 3.290 3.317 237,424 +0.03(+0.93%)
Apr 19, 2017 3.314 3.314 3.287 3.287 452,275 -0.01(-0.28%)
Apr 18, 2017 3.305 3.321 3.287 3.296 203,875 -0.02(-0.46%)
Apr 17, 2017 3.296 3.332 3.287 3.311 445,118 +0.01(+0.28%)
Apr 13, 2017 3.308 3.320 3.287 3.302 342,106 +0.01(+0.28%)
Apr 12, 2017 3.296 3.317 3.287 3.293 258,274 -0.00(-0.09%)
Apr 11, 2017 3.338 3.358 3.287 3.296 399,246 -0.03(-1.01%)
Apr 10, 2017 3.357 3.369 3.311 3.329 532,423 -0.03(-0.91%)
Apr 07, 2017 3.405 3.405 3.354 3.360 310,261 -0.05(-1.34%)
Apr 06, 2017 3.408 3.408 3.375 3.405 349,581 -0.00(-0.09%)
Apr 05, 2017 3.424 3.424 3.380 3.408 700,737 +0.03(+0.99%)
Apr 04, 2017 3.396 3.408 3.360 3.375 447,898 +0.01(+0.36%)
Apr 03, 2017 3.405 3.418 3.357 3.363 726,835 -0.02(-0.72%)
Mar 31, 2017 3.341 3.430 3.311 3.387 998,375 +0.06(+1.92%)
Mar 30, 2017 3.302 3.338 3.302 3.323 433,936 +0.02(+0.65%)
Mar 29, 2017 3.305 3.338 3.275 3.302 355,835 -0.01(-0.28%)
Mar 28, 2017 3.238 3.350 3.235 3.311 715,695 +0.09(+2.84%)
Mar 27, 2017 3.235 3.241 3.180 3.220 536,379 -0.03(-0.84%)
Mar 24, 2017 3.226 3.256 3.208 3.247 337,492 +0.02(+0.47%)
Mar 23, 2017 3.217 3.241 3.183 3.232 516,884 +0.01(+0.38%)
Mar 22, 2017 3.192 3.223 3.183 3.220 380,532 +0.02(+0.57%)
Mar 21, 2017 3.259 3.268 3.168 3.201 1,034,741 -0.06(-1.77%)
Mar 20, 2017 3.275 3.278 3.244 3.259 681,840 -0.02(-0.46%)
Mar 17, 2017 3.317 3.317 3.241 3.275 782,631 -0.04(-1.28%)
Mar 16, 2017 3.287 3.323 3.262 3.317 775,063 +0.03(+0.93%)
Mar 15, 2017 3.320 3.345 3.217 3.287 1,013,020 -0.03(-0.83%)
Mar 14, 2017 3.259 3.350 3.165 3.314 2,066,662 +0.03(+0.93%)
Mar 13, 2017 3.287 3.301 3.275 3.284 2,125,915 +0.00(+0.00%)
Mar 10, 2017 3.261 3.295 3.261 3.284 1,704,239 +0.03(+0.80%)
Mar 09, 2017 3.292 3.295 3.243 3.258 1,338,652 -0.03(-0.88%)
Mar 08, 2017 3.301 3.307 3.287 3.287 867,598 -0.01(-0.44%)
Mar 07, 2017 3.301 3.307 3.272 3.301 864,633 +0.00(+0.00%)
Mar 06, 2017 3.287 3.301 3.281 3.301 1,711,274 +0.01(+0.26%)
Mar 03, 2017 3.301 3.307 3.287 3.292 918,900 -0.00(-0.09%)
Mar 02, 2017 3.266 3.307 3.266 3.295 833,071 +0.01(+0.35%)
Mar 01, 2017 3.315 3.315 3.269 3.284 1,063,847 -0.03(-0.78%)
Feb 28, 2017 3.315 3.318 3.281 3.310 651,633 -0.01(-0.17%)
Feb 27, 2017 3.318 3.318 3.310 3.315 803,722 +0.00(+0.09%)
Feb 24, 2017 3.315 3.330 3.295 3.312 575,069 +0.00(+0.09%)
Feb 23, 2017 3.315 3.321 3.295 3.310 580,185 -0.01(-0.17%)
Feb 22, 2017 3.318 3.330 3.312 3.315 567,719 -0.00(-0.09%)
Feb 21, 2017 3.341 3.341 3.287 3.318 1,346,269 +0.01(+0.35%)
Feb 17, 2017 3.307 3.307 3.307 0 -0.02(-0.69%)
Feb 16, 2017 3.330 3.344 3.324 3.330 677,278 +0.00(+0.09%)
Feb 15, 2017 3.310 3.346 3.301 3.327 877,449 +0.02(+0.61%)
Feb 14, 2017 3.301 3.315 3.292 3.307 663,642 +0.02(+0.53%)
Feb 13, 2017 3.212 3.301 3.212 3.289 910,777 +0.08(+2.52%)
Feb 10, 2017 3.200 3.214 3.185 3.209 644,915 +0.03(+0.91%)
Feb 09, 2017 3.171 3.219 3.128 3.180 963,220 -0.05(-1.61%)
Feb 08, 2017 3.119 3.252 2.938 3.232 2,915,860 +0.09(+2.94%)
Feb 07, 2017 3.235 3.266 3.102 3.139 4,156,775 -0.22(-6.52%)
Feb 06, 2017 3.229 3.359 3.229 3.359 1,729,248 +0.13(+4.02%)
Feb 03, 2017 3.269 3.269 3.186 3.229 1,099,773 +0.05(+1.45%)
Feb 02, 2017 3.171 3.214 3.151 3.183 1,083,431 +0.03(+1.10%)
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.