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 -0.040 (-0.74%)
Official Closing 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 (%)
Oct 30, 2020 2.528 2.557 2.504 2.528 958,078 -0.01(-0.23%)
Oct 29, 2020 2.481 2.534 2.452 2.534 560,891 +0.06(+2.59%)
Oct 28, 2020 2.504 2.551 2.464 2.469 1,551,998 -0.06(-2.30%)
Oct 27, 2020 2.499 2.598 2.499 2.528 946,691 -0.04(-1.59%)
Oct 26, 2020 2.586 2.615 2.528 2.568 2,217,444 -0.01(-0.45%)
Oct 23, 2020 2.615 2.708 2.557 2.580 2,289,085 -0.02(-0.89%)
Oct 22, 2020 2.574 2.621 2.574 2.603 573,353 +0.03(+1.36%)
Oct 21, 2020 2.580 2.598 2.563 2.568 479,832 -0.01(-0.23%)
Oct 20, 2020 2.580 2.598 2.557 2.574 768,346 +0.02(+0.68%)
Oct 19, 2020 2.603 2.603 2.545 2.557 880,135 -0.02(-0.68%)
Oct 16, 2020 2.627 2.660 2.563 2.574 1,044,442 -0.05(-1.78%)
Oct 15, 2020 2.685 2.685 2.592 2.621 1,443,943 -0.07(-2.65%)
Oct 14, 2020 2.709 2.732 2.692 2.692 1,711,368 -0.01(-0.42%)
Oct 13, 2020 2.692 2.721 2.692 2.704 983,546 +0.01(+0.43%)
Oct 12, 2020 2.686 2.698 2.675 2.692 1,201,781 +0.01(+0.21%)
Oct 09, 2020 2.646 2.692 2.635 2.686 1,587,189 +0.05(+1.96%)
Oct 08, 2020 2.623 2.641 2.600 2.635 1,150,615 +0.02(+0.88%)
Oct 07, 2020 2.618 2.635 2.589 2.612 616,456 +0.02(+0.89%)
Oct 06, 2020 2.623 2.635 2.566 2.589 1,019,922 -0.02(-0.88%)
Oct 05, 2020 2.566 2.623 2.566 2.612 915,453 +0.05(+1.79%)
Oct 02, 2020 2.474 2.595 2.440 2.566 1,359,153 -0.01(-0.45%)
Oct 01, 2020 2.554 2.577 2.526 2.577 894,890 +0.05(+2.05%)
Sep 30, 2020 2.503 2.577 2.503 2.526 1,031,204 +0.01(+0.23%)
Sep 29, 2020 2.486 2.526 2.474 2.520 1,035,536 +0.03(+1.39%)
Sep 28, 2020 2.468 2.491 2.428 2.486 1,124,634 +0.07(+2.85%)
Sep 25, 2020 2.399 2.428 2.388 2.417 636,199 +0.02(+0.96%)
Sep 24, 2020 2.422 2.463 2.382 2.394 1,944,865 -0.03(-1.18%)
Sep 23, 2020 2.474 2.497 2.422 2.422 998,842 -0.05(-2.09%)
Sep 22, 2020 2.463 2.486 2.445 2.474 1,109,103 +0.02(+0.94%)
Sep 21, 2020 2.440 2.468 2.422 2.451 1,613,543 -0.02(-0.93%)
Sep 18, 2020 2.486 2.497 2.448 2.474 1,153,765 -0.01(-0.23%)
Sep 17, 2020 2.526 2.537 2.474 2.480 812,657 -0.05(-1.82%)
Sep 16, 2020 2.526 2.554 2.509 2.526 746,536 +0.01(+0.46%)
Sep 15, 2020 2.572 2.577 2.486 2.514 2,223,477 -0.04(-1.63%)
Sep 14, 2020 2.545 2.590 2.505 2.556 2,728,328 +0.02(+0.67%)
Sep 11, 2020 2.494 2.545 2.477 2.539 1,963,352 +0.04(+1.58%)
Sep 10, 2020 2.522 2.533 2.471 2.499 1,500,847 -0.02(-0.90%)
Sep 09, 2020 2.482 2.533 2.471 2.522 1,584,989 +0.05(+2.06%)
Sep 08, 2020 2.352 2.494 2.352 2.471 1,730,544 +0.07(+3.07%)
Sep 04, 2020 2.409 2.454 2.352 2.398 1,912,774 -0.02(-0.70%)
Sep 03, 2020 2.437 2.471 2.369 2.415 1,136,413 -0.05(-1.84%)
Sep 02, 2020 2.488 2.488 2.386 2.460 1,822,466 -0.03(-1.36%)
Sep 01, 2020 2.415 2.516 2.415 2.494 1,908,346 +0.07(+2.80%)
Aug 31, 2020 2.392 2.426 2.369 2.426 2,848,221 +0.02(+0.94%)
Aug 28, 2020 2.398 2.409 2.364 2.403 1,092,736 +0.03(+1.19%)
Aug 27, 2020 2.369 2.397 2.352 2.375 872,602 +0.03(+1.21%)
Aug 26, 2020 2.381 2.403 2.347 2.347 1,001,893 -0.05(-1.89%)
Aug 25, 2020 2.420 2.443 2.381 2.392 2,198,926 -0.03(-1.17%)
Aug 24, 2020 2.358 2.420 2.318 2.420 2,106,899 +0.08(+3.38%)
Aug 21, 2020 2.369 2.375 2.296 2.341 1,787,390 -0.03(-1.19%)
Aug 20, 2020 2.375 2.415 2.352 2.369 1,347,420 -0.03(-1.18%)
Aug 19, 2020 2.403 2.431 2.386 2.398 913,496 +0.00(+0.00%)
Aug 18, 2020 2.420 2.437 2.375 2.398 1,246,002 -0.02(-0.70%)
Aug 17, 2020 2.488 2.494 2.392 2.415 1,944,727 -0.06(-2.51%)
Aug 14, 2020 2.499 2.511 2.437 2.477 1,471,011 -0.02(-0.74%)
Aug 13, 2020 2.506 2.517 2.478 2.495 2,164,367 +0.01(+0.22%)
Aug 12, 2020 2.506 2.517 2.473 2.490 1,497,410 +0.02(+0.68%)
Aug 11, 2020 2.529 2.545 2.456 2.473 1,910,594 -0.04(-1.55%)
Aug 10, 2020 2.512 2.573 2.501 2.512 1,899,528 +0.00(+0.00%)
Aug 07, 2020 2.573 2.579 2.484 2.512 1,772,179 -0.08(-3.01%)
Aug 06, 2020 2.562 2.618 2.562 2.590 1,503,865 +0.02(+0.65%)
Aug 05, 2020 2.612 2.645 2.567 2.573 2,033,544 -0.02(-0.65%)
Aug 04, 2020 2.478 2.657 2.478 2.590 2,676,335 +0.09(+3.79%)
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.