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 (%)
May 08, 2023 4.211 4.256 4.194 4.243 935,699 +0.04(+0.97%)
May 05, 2023 4.186 4.219 4.162 4.203 682,431 +0.05(+1.18%)
May 04, 2023 4.154 4.177 4.113 4.154 798,479 +0.01(+0.20%)
May 03, 2023 4.203 4.211 4.145 4.145 1,033,904 -0.06(-1.36%)
May 02, 2023 4.243 4.252 4.162 4.203 1,256,499 -0.02(-0.58%)
May 01, 2023 4.252 4.268 4.211 4.227 885,788 -0.02(-0.58%)
Apr 28, 2023 4.186 4.280 4.178 4.252 662,852 +0.06(+1.36%)
Apr 27, 2023 4.145 4.194 4.146 4.194 545,579 +0.07(+1.58%)
Apr 26, 2023 4.211 4.231 4.104 4.129 1,211,757 -0.05(-1.17%)
Apr 25, 2023 4.219 4.243 4.178 4.178 1,030,319 -0.07(-1.54%)
Apr 24, 2023 4.252 4.252 4.203 4.243 738,343 -0.02(-0.38%)
Apr 21, 2023 4.203 4.260 4.186 4.260 695,219 +0.06(+1.36%)
Apr 20, 2023 4.252 4.260 4.190 4.203 671,230 -0.07(-1.53%)
Apr 19, 2023 4.227 4.276 4.219 4.268 683,030 +0.02(+0.58%)
Apr 18, 2023 4.227 4.250 4.219 4.243 570,673 +0.02(+0.39%)
Apr 17, 2023 4.211 4.231 4.178 4.227 1,083,831 +0.01(+0.19%)
Apr 14, 2023 4.284 4.293 4.203 4.219 1,565,327 -0.08(-1.90%)
Apr 13, 2023 4.260 4.309 4.260 4.301 1,152,414 +0.04(+0.86%)
Apr 12, 2023 4.304 4.344 4.256 4.264 1,429,309 -0.02(-0.56%)
Apr 11, 2023 4.288 4.336 4.256 4.288 1,456,229 +0.01(+0.19%)
Apr 10, 2023 4.207 4.284 4.183 4.280 1,592,786 +0.07(+1.72%)
Apr 06, 2023 4.248 4.264 4.183 4.207 1,094,366 -0.03(-0.76%)
Apr 05, 2023 4.191 4.248 4.159 4.240 840,596 +0.04(+0.96%)
Apr 04, 2023 4.207 4.216 4.143 4.199 1,261,549 +0.00(+0.00%)
Apr 03, 2023 4.240 4.264 4.191 4.199 1,917,509 -0.02(-0.38%)
Mar 31, 2023 4.232 4.240 4.199 4.216 1,617,791 +0.00(+0.00%)
Mar 30, 2023 4.216 4.240 4.199 4.216 763,485 +0.03(+0.77%)
Mar 29, 2023 4.183 4.228 4.175 4.183 764,291 +0.01(+0.19%)
Mar 28, 2023 4.135 4.195 4.119 4.175 590,452 +0.06(+1.57%)
Mar 27, 2023 4.151 4.183 4.103 4.111 784,139 -0.02(-0.39%)
Mar 24, 2023 4.062 4.127 4.046 4.127 735,919 +0.06(+1.59%)
Mar 23, 2023 4.151 4.175 4.046 4.062 1,237,881 -0.05(-1.18%)
Mar 22, 2023 4.135 4.216 4.095 4.111 1,376,656 -0.02(-0.58%)
Mar 21, 2023 4.216 4.224 4.127 4.135 1,062,807 -0.03(-0.77%)
Mar 20, 2023 4.103 4.216 4.095 4.167 1,383,899 +0.09(+2.17%)
Mar 17, 2023 4.159 4.167 4.070 4.078 1,076,491 -0.10(-2.32%)
Mar 16, 2023 4.127 4.207 4.070 4.175 1,007,998 +0.09(+2.27%)
Mar 15, 2023 4.114 4.202 4.043 4.083 2,161,959 -0.14(-3.20%)
Mar 14, 2023 4.170 4.242 4.146 4.218 1,252,622 +0.14(+3.51%)
Mar 13, 2023 4.043 4.202 3.987 4.075 3,062,780 -0.06(-1.35%)
Mar 10, 2023 4.289 4.321 4.075 4.130 2,033,793 -0.16(-3.70%)
Mar 09, 2023 4.464 4.480 4.281 4.289 2,587,724 -0.18(-4.09%)
Mar 08, 2023 4.448 4.480 4.432 4.472 1,077,685 +0.02(+0.54%)
Mar 07, 2023 4.631 4.631 4.408 4.448 3,065,211 -0.18(-3.95%)
Mar 06, 2023 4.694 4.710 4.615 4.631 1,079,362 +0.01(+0.17%)
Mar 03, 2023 4.623 4.686 4.583 4.623 1,180,854 +0.02(+0.34%)
Mar 02, 2023 4.519 4.615 4.496 4.607 694,755 +0.08(+1.75%)
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.