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 31, 2019 4.241 4.276 4.172 4.241 981,819 -0.01(-0.20%)
May 30, 2019 4.279 4.313 4.245 4.249 1,160,326 -0.02(-0.40%)
May 29, 2019 4.339 4.343 4.198 4.266 2,076,046 -0.08(-1.77%)
May 28, 2019 4.437 4.437 4.322 4.343 1,777,962 -0.09(-1.93%)
May 24, 2019 4.459 4.479 4.424 4.429 795,430 -0.03(-0.67%)
May 23, 2019 4.463 4.476 4.382 4.459 1,251,299 +0.01(+0.14%)
May 22, 2019 4.444 4.482 4.439 4.452 1,375,507 +0.01(+0.19%)
May 21, 2019 4.439 4.461 4.435 4.444 1,255,026 +0.01(+0.19%)
May 20, 2019 4.469 4.494 4.431 4.435 1,561,570 -0.03(-0.75%)
May 17, 2019 4.461 4.501 4.461 4.469 1,093,441 -0.00(-0.09%)
May 16, 2019 4.452 4.503 4.452 4.473 1,716,698 +0.00(+0.00%)
May 15, 2019 4.452 4.490 4.452 4.473 1,195,781 +0.02(+0.47%)
May 14, 2019 4.427 4.465 4.418 4.452 1,435,349 +0.04(+0.86%)
May 13, 2019 4.477 4.486 4.402 4.414 1,888,841 -0.08(-1.69%)
May 10, 2019 4.473 4.528 4.456 4.490 1,124,039 +0.02(+0.38%)
May 09, 2019 4.486 4.499 4.439 4.473 1,460,233 -0.03(-0.75%)
May 08, 2019 4.587 4.587 4.473 4.507 1,941,615 -0.09(-1.93%)
May 07, 2019 4.612 4.633 4.570 4.595 1,035,062 -0.02(-0.37%)
May 06, 2019 4.532 4.638 4.494 4.612 1,835,606 +0.05(+1.02%)
May 03, 2019 4.536 4.625 4.515 4.566 1,819,714 +0.03(+0.65%)
May 02, 2019 4.553 4.646 4.428 4.536 2,306,509 +0.02(+0.37%)
May 01, 2019 4.587 4.655 4.511 4.520 1,629,270 -0.07(-1.47%)
Apr 30, 2019 4.520 4.595 4.503 4.587 1,243,399 +0.07(+1.49%)
Apr 29, 2019 4.524 4.532 4.503 4.520 811,203 +0.02(+0.37%)
Apr 26, 2019 4.490 4.553 4.482 4.503 941,877 +0.01(+0.28%)
Apr 25, 2019 4.444 4.507 4.427 4.490 795,752 +0.05(+1.24%)
Apr 24, 2019 4.490 4.490 4.427 4.435 729,629 -0.03(-0.75%)
Apr 23, 2019 4.528 4.532 4.456 4.469 1,099,957 -0.06(-1.30%)
Apr 22, 2019 4.444 4.536 4.439 4.528 1,516,622 +0.07(+1.56%)
Apr 18, 2019 4.438 4.475 4.413 4.458 1,180,426 +0.02(+0.47%)
Apr 17, 2019 4.438 4.479 4.350 4.438 1,509,939 +0.01(+0.19%)
Apr 16, 2019 4.458 4.496 4.429 4.429 1,628,503 +0.02(+0.38%)
Apr 15, 2019 4.392 4.496 4.388 4.413 2,677,074 +0.05(+1.24%)
Apr 12, 2019 4.334 4.425 4.334 4.359 1,435,537 +0.03(+0.67%)
Apr 11, 2019 4.288 4.363 4.284 4.329 1,113,655 +0.01(+0.19%)
Apr 10, 2019 4.279 4.363 4.271 4.321 1,175,588 +0.04(+0.97%)
Apr 09, 2019 4.284 4.288 4.263 4.279 884,212 -0.01(-0.19%)
Apr 08, 2019 4.163 4.288 4.150 4.288 3,947,207 +0.20(+4.89%)
Apr 05, 2019 4.080 4.100 4.075 4.088 788,632 +0.01(+0.31%)
Apr 04, 2019 4.084 4.088 4.075 4.075 775,036 +0.00(+0.00%)
Apr 03, 2019 4.088 4.105 4.059 4.075 1,093,328 -0.00(-0.10%)
Apr 02, 2019 4.105 4.113 4.067 4.080 1,138,088 -0.02(-0.61%)
Apr 01, 2019 4.096 4.113 4.092 4.105 1,236,483 +0.01(+0.20%)
Mar 29, 2019 4.080 4.113 4.075 4.096 1,186,431 +0.02(+0.41%)
Mar 28, 2019 4.080 4.084 4.063 4.080 362,143 -0.00(-0.10%)
Mar 27, 2019 4.063 4.088 4.051 4.084 557,731 +0.04(+0.93%)
Mar 26, 2019 4.055 4.088 4.038 4.046 645,693 -0.01(-0.21%)
Mar 25, 2019 4.046 4.067 3.980 4.055 814,251 +0.02(+0.41%)
Mar 22, 2019 4.113 4.117 4.023 4.038 1,167,695 -0.08(-2.02%)
Mar 21, 2019 4.113 4.146 4.105 4.121 996,874 +0.02(+0.46%)
Mar 20, 2019 4.107 4.127 4.103 4.103 1,109,830 -0.00(-0.10%)
Mar 19, 2019 4.103 4.123 4.103 4.107 1,165,503 +0.01(+0.20%)
Mar 18, 2019 4.111 4.127 4.078 4.098 1,389,793 -0.01(-0.20%)
Mar 15, 2019 4.090 4.115 4.089 4.107 701,302 +0.02(+0.50%)
Mar 14, 2019 4.098 4.115 4.082 4.086 755,738 -0.01(-0.30%)
Mar 13, 2019 4.066 4.107 4.066 4.098 718,255 +0.04(+0.91%)
Mar 12, 2019 4.029 4.066 4.025 4.061 641,966 +0.04(+0.92%)
Mar 11, 2019 4.029 4.049 4.020 4.025 950,530 +0.00(+0.10%)
Mar 08, 2019 4.090 4.095 4.004 4.020 1,581,095 -0.08(-1.90%)
Mar 07, 2019 4.107 4.112 4.066 4.098 596,903 +0.00(+0.00%)
Mar 06, 2019 4.135 4.139 4.086 4.098 1,117,284 -0.03(-0.80%)
Mar 05, 2019 4.111 4.144 4.098 4.131 668,348 +0.02(+0.60%)
Mar 04, 2019 4.111 4.144 4.090 4.107 1,219,150 +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.