Oxford Lane Capital Corporation (OXLC)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -0.587084148728 | 5.11 | 5.1165 | 5.01 | 6091518 | 5.06466309 | CS |
| 4 | -0.01 | -0.196463654224 | 5.09 | 5.19 | 5.01 | 6364481 | 5.10476183 | CS |
| 12 | -0.175 | -3.33016175071 | 5.255 | 5.31 | 5.01 | 5378465 | 5.1191389 | CS |
| 26 | -0.27 | -5.04672897196 | 5.35 | 5.4884 | 5.01 | 4379750 | 5.19066839 | CS |
| 52 | -0.01 | -0.196463654224 | 5.09 | 5.78 | 4.95 | 3894583 | 5.26419304 | CS |
| 156 | -2.25 | -30.6957708049 | 7.33 | 7.89 | 4.41 | 2224761 | 5.37204183 | CS |
| 260 | -3.52 | -40.9302325581 | 8.6 | 8.8731 | 1.86 | 1824763 | 5.54590175 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740612900 | 5.08 | 0.01 | 0.20 | 5.07 | 5.09 | 5.07 | 3528190 |
| 1740526500 | 5.07 | 0.04 | 0.80 | 5.04 | 5.08 | 5.04 | 4435363 |
| 1740440100 | 5.03 | -0.02 | -0.40 | 5.065 | 5.07 | 5.01 | 9564033 |
| 1740180900 | 5.05 | -0.06 | -1.17 | 5.095 | 5.1 | 5.04 | 7432664 |
| 1740094500 | 5.11 | 0 | 0.00 | 5.11 | 5.12 | 5.0599999 | 5510481 |
| 1740008100 | 5.11 | -0.01 | -0.20 | 5.11 | 5.1165 | 5.1 | 3723480 |
| 1739921700 | 5.12 | 0.06 | 1.19 | 5.09 | 5.12 | 5.07 | 4758788 |
| 1739576100 | 5.0599999 | -0.09 | -1.75 | 5.08 | 5.09 | 5.05 | 10469393 |
| 1739489700 | 5.15 | 0.01 | 0.19 | 5.15 | 5.16 | 5.14 | 7208282 |
| 1739403300 | 5.14 | -0.03 | -0.48 | 5.155 | 5.17 | 5.14 | 8302399 |
| 1739316900 | 5.165 | -0.01 | -0.10 | 5.17 | 5.19 | 5.16 | 6095309 |
| 1739230500 | 5.17 | 0.03 | 0.49 | 5.17 | 5.1874 | 5.16 | 7818565 |
| 1738971300 | 5.1449999 | -0.01 | -0.10 | 5.16 | 5.18 | 5.13 | 4391703 |
| 1738884900 | 5.15 | 0.02 | 0.39 | 5.14 | 5.16 | 5.13 | 4365970 |
| 1738798500 | 5.13 | 0.02 | 0.39 | 5.12 | 5.14 | 5.11 | 4149242 |
| 1738712100 | 5.11 | 0.02 | 0.39 | 5.11 | 5.13 | 5.1 | 4183562 |
| 1738625700 | 5.09 | -0.01 | -0.20 | 5.07 | 5.1 | 5.0599999 | 6232559 |
| 1738366500 | 5.1 | 0.01 | 0.20 | 5.11 | 5.14 | 5.09 | 15676941 |
| 1738280100 | 5.09 | 0.02 | 0.39 | 5.08 | 5.1 | 5.08 | 3497578 |
| 1738193700 | 5.07 | -0.02 | -0.39 | 5.09 | 5.11 | 5.05 | 4616845 |
| 1738107300 | 5.09 | -0.02 | -0.39 | 5.11 | 5.12 | 5.08 | 3005502 |
| 1738020900 | 5.11 | -0.01 | -0.20 | 5.11 | 5.13 | 5.09 | 3886571 |
| 1737761700 | 5.12 | 0.06 | 1.19 | 5.1 | 5.13 | 5.1 | 2335998 |
| 1737675300 | 5.0599999 | 0 | 0.00 | 5.0599999 | 5.0599999 | 5.0599999 | 0 |
| 1737588900 | 5.0599999 | -0.01 | -0.20 | 5.07 | 5.09 | 5.0599999 | 3830746 |
| 1737502500 | 5.07 | -0.01 | -0.20 | 5.08 | 5.09 | 5.0599999 | 5031859 |
| 1737156900 | 5.08 | -0.07 | -1.36 | 5.09 | 5.11 | 5.0599999 | 4220838 |
| 1737070500 | 5.15 | -0.01 | -0.19 | 5.15 | 5.18 | 5.14 | 6538422 |
| 1736984100 | 5.16 | 0.05 | 0.98 | 5.132 | 5.16 | 5.13 | 4266518 |
| 1736897700 | 5.11 | 0.03 | 0.59 | 5.1 | 5.13 | 5.09 | 3605525 |
| 1736811300 | 5.08 | 0.01 | 0.20 | 5.07 | 5.09 | 5.0599999 | 4016424 |
| 1736552100 | 5.07 | -0.03 | -0.59 | 5.09 | 5.1 | 5.07 | 3947462 |
| 1736379300 | 5.1 | 0 | 0.00 | 5.1 | 5.115 | 5.07 | 3081919 |
| 1736292900 | 5.1 | -0.02 | -0.39 | 5.12 | 5.14 | 5.08 | 4065324 |
| 1736206500 | 5.12 | 0.02 | 0.39 | 5.12 | 5.12 | 5.1 | 4199699 |
| 1735947300 | 5.1 | 0.01 | 0.20 | 5.11 | 5.13 | 5.1 | 4768584 |
| 1735860900 | 5.09 | 0.02 | 0.39 | 5.09 | 5.12 | 5.08 | 4701030 |
| 1735688100 | 5.07 | 0.02 | 0.40 | 5.08 | 5.1 | 5.0599999 | 5858052 |
| 1735601700 | 5.05 | -0.06 | -1.17 | 5.08 | 5.095 | 5.04 | 7403163 |
| 1735342500 | 5.11 | -0.02 | -0.39 | 5.13 | 5.16 | 5.08 | 4208573 |
| 1735256100 | 5.13 | -0.03 | -0.58 | 5.16 | 5.18 | 5.12 | 4144390 |
| 1735077840 | 5.16 | 0.05 | 0.98 | 5.11 | 5.16 | 5.11 | 2541944 |
| 1734996900 | 5.11 | 0.05 | 0.99 | 5.07 | 5.11 | 5.07 | 6423459 |
| 1734737700 | 5.0599999 | 0.01 | 0.20 | 5.04 | 5.09 | 5.03 | 5160461 |
| 1734651300 | 5.05 | 0 | 0.00 | 5.0599999 | 5.07 | 5.0199999 | 5993767 |
| 1734564900 | 5.05 | -0.05 | -0.98 | 5.1 | 5.11 | 5.03 | 7131006 |
| 1734478500 | 5.1 | -0.14 | -2.67 | 5.15 | 5.16 | 5.0199999 | 17500638 |
| 1734392100 | 5.24 | 0 | 0.00 | 5.25 | 5.26 | 5.23 | 8094964 |
| 1734132900 | 5.24 | -0.01 | -0.19 | 5.2699999 | 5.2699999 | 5.23 | 5526117 |
| 1734046500 | 5.25 | 0 | 0.00 | 5.25 | 5.2699999 | 5.24 | 4759767 |
| 1733960100 | 5.25 | 0.02 | 0.38 | 5.25 | 5.26 | 5.23 | 3029567 |
| 1733873700 | 5.23 | -0.01 | -0.19 | 5.26 | 5.2699999 | 5.22 | 3602381 |
| 1733787300 | 5.24 | -0.01 | -0.19 | 5.26 | 5.2699999 | 5.24 | 3218229 |
| 1733528100 | 5.25 | 0.01 | 0.19 | 5.26 | 5.28 | 5.23 | 3031882 |
| 1733441700 | 5.24 | -0.06 | -1.13 | 5.3 | 5.3099999 | 5.23 | 4581417 |
| 1733355300 | 5.3 | 0.05 | 1.05 | 5.25 | 5.3 | 5.25 | 4443040 |
| 1733268900 | 5.245 | -0.01 | -0.10 | 5.26 | 5.26 | 5.24 | 3788262 |
| 1733182500 | 5.25 | -0.01 | -0.19 | 5.26 | 5.28 | 5.23 | 3759132 |
| 1732917840 | 5.26 | 0.04 | 0.67 | 5.23 | 5.28 | 5.23 | 10926179 |
| 1732750500 | 5.225 | 0.01 | 0.19 | 5.23 | 5.24 | 5.2 | 2704137 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
