Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oxford Lane Capital (NQ: OXLC )

5.500 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2017 3.323 3.325 3.305 3.323 365,236 +0.01(+0.18%)
May 30, 2017 3.332 3.335 3.308 3.317 547,782 -0.02(-0.46%)
May 26, 2017 3.317 3.338 3.314 3.332 428,971 +0.02(+0.55%)
May 25, 2017 3.332 3.341 3.314 3.314 993,429 -0.02(-0.46%)
May 24, 2017 3.329 3.338 3.320 3.329 282,508 +0.00(+0.00%)
May 23, 2017 3.341 3.348 3.317 3.329 465,695 -0.02(-0.46%)
May 22, 2017 3.348 3.363 3.338 3.345 405,390 -0.00(-0.09%)
May 19, 2017 3.335 3.362 3.335 3.348 360,573 +0.00(+0.09%)
May 18, 2017 3.332 3.351 3.332 3.345 188,033 +0.00(+0.00%)
May 17, 2017 3.317 3.358 3.317 3.345 516,010 -0.01(-0.18%)
May 16, 2017 3.354 3.366 3.348 3.351 492,495 -0.00(-0.09%)
May 15, 2017 3.363 3.375 3.338 3.354 402,450 +0.01(+0.18%)
May 12, 2017 3.341 3.357 3.332 3.348 236,215 +0.00(+0.09%)
May 11, 2017 3.332 3.378 3.329 3.345 509,106 +0.01(+0.37%)
May 10, 2017 3.341 3.353 3.328 3.332 242,186 -0.01(-0.36%)
May 09, 2017 3.345 3.351 3.332 3.345 468,761 +0.00(+0.09%)
May 08, 2017 3.345 3.348 3.324 3.341 369,987 +0.02(+0.55%)
May 05, 2017 3.314 3.341 3.314 3.323 289,649 -0.00(-0.09%)
May 04, 2017 3.363 3.363 3.302 3.326 528,316 -0.03(-0.91%)
May 03, 2017 3.357 3.360 3.332 3.357 315,549 +0.01(+0.27%)
May 02, 2017 3.360 3.360 3.320 3.348 551,620 -0.01(-0.36%)
May 01, 2017 3.366 3.367 3.348 3.360 530,954 -0.00(-0.09%)
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%)
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.