Oxford Lane Capital Corporation (OXLCZ)
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 | 0.05 | 0.215053763441 | 23.25 | 23.3752 | 23.19 | 7419 | 23.2340616 | CS |
| 4 | 0.1 | 0.431034482759 | 23.2 | 23.3752 | 23.08 | 4722 | 23.24843566 | CS |
| 12 | 0.19 | 0.822154911294 | 23.11 | 23.48 | 22.95 | 3671 | 23.24751949 | CS |
| 26 | 0.35 | 1.52505446623 | 22.95 | 23.48 | 22.82 | 3940 | 23.14643472 | CS |
| 52 | 0.75 | 3.32594235033 | 22.55 | 23.48 | 21.93 | 4723 | 22.81720526 | CS |
| 156 | -1.6 | -6.42570281124 | 24.9 | 25.2 | 20.93 | 5101 | 23.26466719 | CS |
| 260 | -1.6 | -6.42570281124 | 24.9 | 25.2 | 20.93 | 5101 | 23.26466719 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720737300 | 23.345 | 0.09 | 0.41 | 23.275 | 23.3752 | 23.26 | 4386 |
| 1720650900 | 23.25 | 0.05 | 0.20 | 23.2289 | 23.25 | 23.21 | 4264 |
| 1720564500 | 23.2038 | -0.05 | -0.20 | 23.25 | 23.25 | 23.19 | 14895 |
| 1720478100 | 23.25 | 0.03 | 0.13 | 23.25 | 23.28 | 23.242 | 2891 |
| 1720218900 | 23.22 | -0.07 | -0.30 | 23.25 | 23.28 | 23.2 | 10658 |
| 1720040640 | 23.29 | 0.04 | 0.17 | 23.25 | 23.3155 | 23.2265 | 7912 |
| 1719959700 | 23.25 | 0.03 | 0.13 | 23.25 | 23.25 | 23.1799 | 6260 |
| 1719873300 | 23.22 | 0.02 | 0.09 | 23.16 | 23.2226 | 23.16 | 4231 |
| 1719614100 | 23.2 | -0.01 | -0.04 | 23.2 | 23.23 | 23.17 | 6545 |
| 1719527700 | 23.21 | -0.04 | -0.17 | 23.2 | 23.25 | 23.1832 | 4825 |
| 1719441300 | 23.25 | -0.07 | -0.31 | 23.198 | 23.25 | 23.15 | 5925 |
| 1719354900 | 23.3212 | 0.02 | 0.09 | 23.2501 | 23.3212 | 23.25 | 650 |
| 1719268500 | 23.3 | -0.01 | -0.04 | 23.21 | 23.3 | 23.21 | 3667 |
| 1719009300 | 23.309 | 0.11 | 0.47 | 23.2 | 23.34 | 23.2 | 5716 |
| 1718922900 | 23.2 | 0.05 | 0.22 | 23.202 | 23.25 | 23.2 | 1266 |
| 1718750100 | 23.15 | -0.03 | -0.13 | 23.195 | 23.195 | 23.15 | 258 |
| 1718663700 | 23.18 | -0.08 | -0.32 | 23.15 | 23.18 | 23.15 | 295 |
| 1718404500 | 23.2555 | -0.22 | -0.96 | 23.2 | 23.28 | 23.08 | 2176 |
| 1718318100 | 23.48 | 0.03 | 0.13 | 23.45 | 23.48 | 23.445 | 5367 |
| 1718231700 | 23.45 | 0.04 | 0.19 | 23.428 | 23.45 | 23.41 | 1862 |
| 1718145300 | 23.405 | 0.01 | 0.02 | 23.35 | 23.405 | 23.33 | 1035 |
| 1718058900 | 23.4 | 0.12 | 0.52 | 23.28 | 23.43 | 23.28 | 411 |
| 1717799700 | 23.28 | 0.03 | 0.13 | 23.1739 | 23.3 | 23.1739 | 1789 |
| 1717713300 | 23.25 | -0.1 | -0.43 | 23.38 | 23.45 | 23.248 | 5306 |
| 1717626900 | 23.35 | 0.01 | 0.04 | 23.34 | 23.35 | 23.31 | 3554 |
| 1717540500 | 23.3408 | 0 | 0.00 | 23.38 | 23.3835 | 23.31 | 2848 |
| 1717454100 | 23.34 | -0.06 | -0.26 | 23.4 | 23.4 | 23.34 | 4964 |
| 1717194900 | 23.4 | 0.02 | 0.09 | 23.4 | 23.48 | 23.4 | 2520 |
| 1717108500 | 23.38 | 0.02 | 0.09 | 23.39 | 23.39 | 23.38 | 977 |
| 1717022100 | 23.36 | 0 | 0.00 | 23.4 | 23.4 | 23.36 | 300 |
| 1716935700 | 23.36 | -0.06 | -0.26 | 23.4 | 23.45 | 23.36 | 2763 |
| 1716590100 | 23.42 | 0.18 | 0.76 | 23.35 | 23.42 | 23.3 | 18417 |
| 1716503700 | 23.2427 | 0.04 | 0.18 | 23.3 | 23.3582 | 23.2 | 7374 |
| 1716417300 | 23.2 | -0.09 | -0.39 | 23.335 | 23.35 | 23.2 | 4060 |
| 1716330900 | 23.29 | 0.04 | 0.17 | 23.29 | 23.29 | 23.27 | 1811 |
| 1716244500 | 23.25 | 0.03 | 0.13 | 23.1 | 23.25 | 23.1 | 5160 |
| 1715985300 | 23.22 | 0.05 | 0.22 | 23.25 | 23.25 | 23.127 | 654 |
| 1715898900 | 23.17 | 0 | 0.00 | 23.17 | 23.17 | 23.17 | 442 |
| 1715812500 | 23.17 | -0.05 | -0.22 | 23.24 | 23.24 | 23 | 1100 |
| 1715726100 | 23.22 | -0.02 | -0.09 | 23.22 | 23.22 | 23.1701 | 1556 |
| 1715639700 | 23.24 | 0.07 | 0.30 | 23.17 | 23.24 | 23.04 | 4955 |
| 1715380500 | 23.17 | 0.07 | 0.30 | 23.12 | 23.2 | 23.1 | 1135 |
| 1715294100 | 23.1 | -0.05 | -0.24 | 23.14 | 23.14 | 23.005 | 5663 |
| 1715207700 | 23.1545 | -0.03 | -0.11 | 23.15 | 23.2 | 23.13 | 3438 |
| 1715121300 | 23.18 | 0.04 | 0.17 | 23.18 | 23.18 | 23.15 | 381 |
| 1715034900 | 23.14 | 0.01 | 0.04 | 23.13 | 23.15 | 23.01 | 1763 |
| 1714775700 | 23.13 | 0.03 | 0.13 | 23.1 | 23.15 | 22.95 | 3389 |
| 1714689300 | 23.1 | -0.01 | -0.02 | 23.13 | 23.14 | 23.1 | 388 |
| 1714602900 | 23.105 | 0.09 | 0.40 | 23.06 | 23.15 | 23.06 | 1319 |
| 1714516500 | 23.0125 | -0.1 | -0.43 | 22.97 | 23.06 | 22.955 | 6139 |
| 1714430100 | 23.1112 | 0 | 0.01 | 23.03 | 23.15 | 23.03 | 2983 |
| 1714170900 | 23.11 | 0.06 | 0.26 | 23.014 | 23.13 | 23.014 | 1699 |
| 1714084500 | 23.05 | 0 | 0.00 | 22.97 | 23.05 | 22.95 | 5270 |
| 1713998100 | 23.05 | -0.1 | -0.43 | 23.15 | 23.15 | 22.95 | 4317 |
| 1713911700 | 23.15 | 0.04 | 0.17 | 23.11 | 23.15 | 22.95 | 3829 |
| 1713825300 | 23.1099 | -0 | -0.00 | 23.03 | 23.11 | 22.95 | 1652 |
| 1713566100 | 23.11 | 0.01 | 0.04 | 23.11 | 23.11 | 23.11 | 606 |
| 1713479700 | 23.1 | 0 | 0.00 | 23.01 | 23.1 | 23.01 | 258 |
| 1713393300 | 23.1 | 0.13 | 0.57 | 23.04 | 23.1 | 22.98 | 1612 |
| 1713306900 | 22.97 | -0.03 | -0.13 | 22.9601 | 23.0601 | 22.96 | 2654 |
| 1713220500 | 23 | -0.07 | -0.29 | 23.05 | 23.05 | 23 | 4692 |
| 1712961300 | 23.0667 | 0.02 | 0.07 | 23.065 | 23.1 | 23.065 | 1637 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
