Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oxford Lane Capital (NQ: OXLC )

5.500 -0.020 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
May 31, 2019 4.118 4.153 4.052 4.118 1,011,059 -0.01(-0.20%)
May 30, 2019 4.155 4.189 4.122 4.126 1,194,882 -0.02(-0.40%)
May 29, 2019 4.213 4.218 4.077 4.143 2,137,873 -0.07(-1.77%)
May 28, 2019 4.309 4.309 4.197 4.218 1,830,912 -0.08(-1.93%)
May 24, 2019 4.330 4.350 4.296 4.301 819,119 -0.03(-0.67%)
May 23, 2019 4.334 4.346 4.255 4.330 1,288,564 +0.01(+0.14%)
May 22, 2019 4.315 4.352 4.311 4.323 1,416,471 +0.01(+0.19%)
May 21, 2019 4.311 4.332 4.307 4.315 1,292,403 +0.01(+0.19%)
May 20, 2019 4.340 4.364 4.303 4.307 1,608,075 -0.03(-0.75%)
May 17, 2019 4.332 4.370 4.332 4.340 1,126,005 -0.00(-0.09%)
May 16, 2019 4.323 4.373 4.323 4.344 1,767,824 +0.00(+0.00%)
May 15, 2019 4.323 4.360 4.323 4.344 1,231,393 +0.02(+0.47%)
May 14, 2019 4.299 4.336 4.291 4.323 1,478,096 +0.04(+0.86%)
May 13, 2019 4.348 4.356 4.274 4.287 1,945,093 -0.07(-1.69%)
May 10, 2019 4.344 4.397 4.327 4.360 1,157,514 +0.02(+0.38%)
May 09, 2019 4.356 4.368 4.311 4.344 1,503,721 -0.03(-0.75%)
May 08, 2019 4.454 4.454 4.344 4.377 1,999,439 -0.09(-1.93%)
May 07, 2019 4.479 4.499 4.438 4.463 1,065,887 -0.02(-0.37%)
May 06, 2019 4.401 4.504 4.364 4.479 1,890,273 +0.05(+1.02%)
May 03, 2019 4.405 4.492 4.385 4.434 1,873,908 +0.03(+0.65%)
May 02, 2019 4.422 4.511 4.300 4.405 2,375,200 +0.02(+0.37%)
May 01, 2019 4.454 4.520 4.381 4.389 1,677,792 -0.07(-1.47%)
Apr 30, 2019 4.389 4.463 4.373 4.454 1,280,429 +0.07(+1.49%)
Apr 29, 2019 4.393 4.401 4.373 4.389 835,362 +0.02(+0.37%)
Apr 26, 2019 4.360 4.422 4.352 4.373 969,928 +0.01(+0.28%)
Apr 25, 2019 4.315 4.377 4.299 4.360 819,451 +0.05(+1.24%)
Apr 24, 2019 4.360 4.360 4.299 4.307 751,358 -0.03(-0.75%)
Apr 23, 2019 4.397 4.401 4.327 4.340 1,132,715 -0.06(-1.30%)
Apr 22, 2019 4.315 4.405 4.311 4.397 1,561,789 +0.07(+1.56%)
Apr 18, 2019 4.309 4.346 4.285 4.330 1,215,581 +0.02(+0.47%)
Apr 17, 2019 4.309 4.350 4.224 4.309 1,554,907 +0.01(+0.19%)
Apr 16, 2019 4.330 4.366 4.301 4.301 1,677,002 +0.02(+0.38%)
Apr 15, 2019 4.265 4.366 4.261 4.285 2,756,801 +0.05(+1.24%)
Apr 12, 2019 4.208 4.297 4.208 4.233 1,478,289 +0.03(+0.67%)
Apr 11, 2019 4.164 4.237 4.160 4.204 1,146,821 +0.01(+0.19%)
Apr 10, 2019 4.156 4.237 4.148 4.196 1,210,599 +0.04(+0.97%)
Apr 09, 2019 4.160 4.164 4.140 4.156 910,545 -0.01(-0.19%)
Apr 08, 2019 4.043 4.164 4.030 4.164 4,064,760 +0.19(+4.89%)
Apr 05, 2019 3.962 3.982 3.958 3.970 812,118 +0.01(+0.31%)
Apr 04, 2019 3.966 3.970 3.958 3.958 798,117 +0.00(+0.00%)
Apr 03, 2019 3.970 3.986 3.941 3.958 1,125,889 -0.00(-0.10%)
Apr 02, 2019 3.986 3.994 3.950 3.962 1,171,981 -0.02(-0.61%)
Apr 01, 2019 3.978 3.994 3.974 3.986 1,273,307 +0.01(+0.20%)
Mar 29, 2019 3.962 3.994 3.958 3.978 1,221,765 +0.02(+0.41%)
Mar 28, 2019 3.962 3.966 3.945 3.962 372,929 -0.00(-0.10%)
Mar 27, 2019 3.945 3.970 3.933 3.966 574,341 +0.04(+0.93%)
Mar 26, 2019 3.937 3.970 3.921 3.929 664,923 -0.01(-0.21%)
Mar 25, 2019 3.929 3.950 3.865 3.937 838,501 +0.02(+0.41%)
Mar 22, 2019 3.994 3.998 3.907 3.921 1,202,470 -0.08(-2.02%)
Mar 21, 2019 3.994 4.026 3.986 4.002 1,026,562 +0.02(+0.46%)
Mar 20, 2019 3.988 4.008 3.984 3.984 1,142,882 -0.00(-0.10%)
Mar 19, 2019 3.984 4.004 3.984 3.988 1,200,213 +0.01(+0.20%)
Mar 18, 2019 3.992 4.008 3.960 3.980 1,431,183 -0.01(-0.20%)
Mar 15, 2019 3.972 3.996 3.971 3.988 722,187 +0.02(+0.50%)
Mar 14, 2019 3.980 3.996 3.964 3.968 778,245 -0.01(-0.30%)
Mar 13, 2019 3.948 3.988 3.948 3.980 739,645 +0.04(+0.91%)
Mar 12, 2019 3.912 3.948 3.908 3.944 661,085 +0.04(+0.92%)
Mar 11, 2019 3.912 3.932 3.904 3.908 978,837 +0.00(+0.10%)
Mar 08, 2019 3.972 3.976 3.888 3.904 1,628,182 -0.08(-1.90%)
Mar 07, 2019 3.988 3.993 3.948 3.980 614,679 +0.00(+0.00%)
Mar 06, 2019 4.016 4.020 3.968 3.980 1,150,557 -0.03(-0.80%)
Mar 05, 2019 3.992 4.024 3.980 4.012 688,252 +0.02(+0.60%)
Mar 04, 2019 3.992 4.024 3.972 3.988 1,255,458 +0.00(+0.00%)
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.