Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
OXLC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 5.16 | -0.01 | -0.19% | 5.17 | 5.18 | 5.15 | 1,212,284 |
| May 06 2024 | 5.17 | 0.02 | 0.39% | 5.15 | 5.20 | 5.15 | 2,716,700 |
| May 03 2024 | 5.15 | 0.05 | 0.98% | 5.13 | 5.15 | 5.11 | 1,820,293 |
| May 02 2024 | 5.10 | 0.03 | 0.59% | 5.08 | 5.10 | 5.0799 | 1,168,048 |
| May 01 2024 | 5.07 | 0.09 | 1.81% | 5.00 | 5.08 | 4.99 | 1,786,328 |
| Apr 30 2024 | 4.98 | -0.01 | -0.20% | 5.00 | 5.01 | 4.97 | 2,126,080 |
| Apr 29 2024 | 4.99 | 0.01 | 0.20% | 5.00 | 5.02 | 4.99 | 1,883,124 |
| Apr 26 2024 | 4.98 | 0.02 | 0.40% | 4.98 | 4.99 | 4.97 | 1,623,003 |
| Apr 25 2024 | 4.96 | -0.01 | -0.20% | 4.9805 | 4.99 | 4.95 | 1,130,839 |
| Apr 24 2024 | 4.97 | 0.01 | 0.20% | 4.97 | 4.98 | 4.96 | 1,517,199 |
| Apr 23 2024 | 4.96 | -0.01 | -0.10% | 4.97 | 4.99 | 4.95 | 1,573,947 |
| Apr 22 2024 | 4.965 | 0.00 | 0.10% | 4.96 | 4.99 | 4.95 | 2,082,627 |
| Apr 19 2024 | 4.96 | -0.03 | -0.60% | 4.99 | 5.01 | 4.95 | 1,847,828 |
| Apr 18 2024 | 4.99 | -0.03 | -0.50% | 5.03 | 5.03 | 4.99 | 1,779,366 |
| Apr 17 2024 | 5.015 | -0.01 | -0.10% | 5.03 | 5.03 | 5.01 | 1,244,918 |
| Apr 16 2024 | 5.02 | 0.05 | 1.01% | 4.97 | 5.025 | 4.95 | 1,528,371 |
| Apr 15 2024 | 4.97 | -0.09 | -1.78% | 5.02 | 5.03 | 4.95 | 3,253,329 |
| Apr 12 2024 | 5.06 | -0.05 | -0.98% | 5.11 | 5.12 | 5.03 | 5,584,668 |
| Apr 11 2024 | 5.11 | 0.01 | 0.20% | 5.13 | 5.14 | 5.10 | 2,607,765 |
| Apr 10 2024 | 5.10 | -0.03 | -0.58% | 5.1299 | 5.14 | 5.10 | 2,544,815 |
| Apr 09 2024 | 5.13 | -0.01 | -0.19% | 5.15 | 5.155 | 5.12 | 2,051,409 |
| Apr 08 2024 | 5.14 | 0.00 | 0.00% | 5.16 | 5.1699 | 5.13 | 2,337,033 |
| Apr 05 2024 | 5.14 | 0.04 | 0.78% | 5.11 | 5.15 | 5.11 | 1,350,186 |
| Apr 04 2024 | 5.10 | 0.01 | 0.20% | 5.11 | 5.15 | 5.09 | 1,820,339 |
| Apr 03 2024 | 5.09 | 0.01 | 0.20% | 5.09 | 5.11 | 5.08 | 10,909,036 |
| Apr 02 2024 | 5.08 | 0.01 | 0.20% | 5.07 | 5.11 | 5.05 | 2,002,224 |
| Apr 01 2024 | 5.07 | -0.01 | -0.20% | 5.10 | 5.11 | 5.07 | 2,397,122 |
| Mar 28 2024 | 5.08 | 0.00 | 0.00% | 5.11 | 5.12 | 5.06 | 2,416,695 |
| Mar 27 2024 | 5.08 | 0.02 | 0.40% | 5.08 | 5.105 | 5.07 | 1,560,584 |
| Mar 26 2024 | 5.06 | -0.02 | -0.39% | 5.10 | 5.105 | 5.05 | 1,721,311 |
| Mar 25 2024 | 5.08 | 0.00 | 0.00% | 5.10 | 5.11 | 5.08 | 1,755,587 |
| Mar 22 2024 | 5.08 | 0.02 | 0.40% | 5.07 | 5.09 | 5.06 | 1,681,999 |
| Mar 21 2024 | 5.06 | 0.02 | 0.40% | 5.05 | 5.09 | 5.05 | 1,921,909 |
| Mar 20 2024 | 5.04 | 0.02 | 0.40% | 5.02 | 5.06 | 5.00 | 2,374,294 |
| Mar 19 2024 | 5.02 | -0.02 | -0.40% | 5.04 | 5.05 | 5.01 | 2,011,993 |
| Mar 18 2024 | 5.04 | -0.02 | -0.40% | 5.07 | 5.07 | 5.03 | 1,495,011 |
| Mar 15 2024 | 5.06 | 0.03 | 0.60% | 5.04 | 5.08 | 5.04 | 1,035,766 |
| Mar 14 2024 | 5.03 | -0.12 | -2.33% | 5.07 | 5.09 | 5.00 | 2,991,834 |
| Mar 13 2024 | 5.15 | -0.01 | -0.10% | 5.18 | 5.19 | 5.15 | 2,407,838 |
| Mar 12 2024 | 5.155 | -0.01 | -0.10% | 5.17 | 5.175 | 5.12 | 2,274,689 |
| Mar 11 2024 | 5.16 | -0.02 | -0.39% | 5.19 | 5.20 | 5.15 | 2,327,872 |
| Mar 08 2024 | 5.18 | -0.06 | -1.15% | 5.23 | 5.26 | 5.15 | 2,843,795 |
| Mar 07 2024 | 5.24 | 0.06 | 1.16% | 5.19 | 5.25 | 5.18 | 1,899,378 |
| Mar 06 2024 | 5.18 | 0.03 | 0.58% | 5.16 | 5.185 | 5.16 | 1,117,558 |
| Mar 05 2024 | 5.15 | 0.00 | 0.00% | 5.17 | 5.18 | 5.13 | 1,266,592 |
| Mar 04 2024 | 5.15 | -0.01 | -0.19% | 5.19 | 5.23 | 5.12 | 1,909,149 |
| Mar 01 2024 | 5.16 | 0.07 | 1.38% | 5.10 | 5.205 | 5.089 | 2,783,551 |
| Feb 29 2024 | 5.09 | 0.04 | 0.79% | 5.08 | 5.11 | 5.05 | 2,380,210 |
| Feb 28 2024 | 5.05 | -0.01 | -0.20% | 5.06 | 5.08 | 5.04 | 1,326,092 |
| Feb 27 2024 | 5.06 | -0.01 | -0.20% | 5.07 | 5.08 | 5.03 | 2,024,991 |
| Feb 26 2024 | 5.07 | -0.02 | -0.39% | 5.09 | 5.10 | 5.06 | 1,807,417 |
| Feb 23 2024 | 5.09 | 0.03 | 0.59% | 5.07 | 5.10 | 5.07 | 1,318,195 |
| Feb 22 2024 | 5.06 | 0.01 | 0.20% | 5.08 | 5.0899 | 5.05 | 1,753,365 |
| Feb 21 2024 | 5.05 | -0.03 | -0.59% | 5.06 | 5.07 | 5.045 | 1,746,697 |
| Feb 20 2024 | 5.08 | -0.01 | -0.20% | 5.09 | 5.10 | 5.07 | 1,383,539 |
| Feb 16 2024 | 5.09 | -0.03 | -0.59% | 5.11 | 5.13 | 5.07 | 1,739,157 |
| Feb 15 2024 | 5.12 | -0.01 | -0.19% | 5.13 | 5.16 | 5.10 | 1,870,892 |
| Feb 14 2024 | 5.13 | -0.14 | -2.66% | 5.17 | 5.20 | 5.09 | 4,954,038 |
| Feb 13 2024 | 5.27 | -0.07 | -1.31% | 5.30 | 5.32 | 5.2401 | 3,073,895 |
| Feb 12 2024 | 5.34 | -0.02 | -0.37% | 5.37 | 5.4064 | 5.32 | 2,996,594 |
| Feb 09 2024 | 5.36 | -0.03 | -0.56% | 5.41 | 5.41 | 5.33 | 2,287,112 |
| Feb 08 2024 | 5.39 | 0.07 | 1.32% | 5.33 | 5.40 | 5.31 | 1,764,452 |
