Oxford Lane Capital Corp (4RQ)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.166 | -3.25554030202 | 5.099 | 5.174 | 4.964 | 10267 | 5.00851941 | DE |
| 4 | 0.1145 | 2.37625817163 | 4.8185 | 5.174 | 4.8 | 5109 | 4.97032256 | DE |
| 12 | 0.22 | 4.66793974114 | 4.713 | 5.174 | 4.6415 | 3823 | 4.87390053 | DE |
| 26 | -0.132 | -2.60612043435 | 5.065 | 5.4 | 4.6275 | 3575 | 4.94199112 | DE |
| 52 | 0.433 | 9.62222222222 | 4.5 | 5.4 | 4.394 | 3138 | 4.84766399 | DE |
| 156 | 0.3405 | 7.41426238432 | 4.5925 | 5.4 | 4.19 | 2882 | 4.83170215 | DE |
| 260 | 0.3405 | 7.41426238432 | 4.5925 | 5.4 | 4.19 | 2882 | 4.83170215 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731965220 | 4.97 | -0.03 | -0.57 | 5.037 | 5.081 | 4.964 | 7511 |
| 1731705960 | 4.9985 | -0.1 | -2.01 | 5.089 | 5.089 | 4.99 | 37464 |
| 1731619560 | 5.101 | -0.03 | -0.49 | 5.174 | 5.174 | 5.089 | 2521 |
| 1731533160 | 5.126 | 0.03 | 0.59 | 5.083 | 5.126 | 5.073 | 3196 |
| 1731446820 | 5.096 | -0.02 | -0.45 | 5.099 | 5.115 | 5.083 | 641 |
| 1731360420 | 5.119 | 0.03 | 0.63 | 5.113 | 5.165 | 5.103 | 10081 |
| 1731101220 | 5.087 | 0.09 | 1.84 | 5.05 | 5.088 | 4.9494999 | 1872 |
| 1731014760 | 4.995 | 0.01 | 0.21 | 5.008 | 5.087 | 4.9565 | 7097 |
| 1730928360 | 4.9845 | 0.14 | 2.78 | 5.057 | 5.057 | 4.95 | 2482 |
| 1730841960 | 4.8495 | 0.01 | 0.27 | 4.8005 | 4.893 | 4.8005 | 4404 |
| 1730755560 | 4.8365 | -0.01 | -0.12 | 4.84 | 4.875 | 4.8005 | 4238 |
| 1730496360 | 4.8425 | 0 | 0.01 | 4.867 | 4.8795 | 4.8005 | 3161 |
| 1730409960 | 4.8419999 | 0.02 | 0.48 | 4.804 | 4.86 | 4.8019999 | 2717 |
| 1730323560 | 4.819 | -0.04 | -0.79 | 4.8535 | 4.8535 | 4.819 | 3500 |
| 1730237160 | 4.8575 | -0.01 | -0.28 | 4.878 | 4.878 | 4.852 | 951 |
| 1730150760 | 4.871 | 0.02 | 0.40 | 4.875 | 4.875 | 4.871 | 687 |
| 1729888020 | 4.8514999 | -0.01 | -0.22 | 4.872 | 4.872 | 4.8514999 | 485 |
| 1729801560 | 4.862 | 0.04 | 0.76 | 4.8005 | 4.862 | 4.8 | 1855 |
| 1729715160 | 4.8255 | 0.01 | 0.15 | 4.8615 | 4.8739999 | 4.8 | 5310 |
| 1729628760 | 4.8185 | 0.01 | 0.25 | 4.8185 | 4.8185 | 4.8185 | 2000 |
| 1729542360 | 4.8065 | 0.02 | 0.34 | 4.8085 | 4.8395 | 4.8 | 5360 |
| 1729283160 | 4.79 | -0.04 | -0.75 | 4.8 | 4.8 | 4.79 | 1623 |
| 1729196760 | 4.8259999 | -0.05 | -1.02 | 4.8995 | 4.8995 | 4.8194999 | 3400 |
| 1729110360 | 4.8755 | 0.02 | 0.34 | 4.8305 | 4.8755 | 4.8305 | 3942 |
| 1729023960 | 4.859 | -0.01 | -0.28 | 4.9005 | 4.9604999 | 4.8555 | 3764 |
| 1728937620 | 4.8724999 | 0.02 | 0.33 | 4.896 | 4.921 | 4.8365 | 10110 |
| 1728678360 | 4.8564999 | -0.03 | -0.70 | 4.8869999 | 4.8869999 | 4.8514999 | 5646 |
| 1728591960 | 4.8905 | 0.02 | 0.50 | 4.9715 | 4.9715 | 4.881 | 2800 |
| 1728505560 | 4.8659999 | 0.03 | 0.68 | 4.8915 | 4.8915 | 4.819 | 4951 |
| 1728419160 | 4.833 | 0 | 0.09 | 4.758 | 4.8525 | 4.758 | 3317 |
| 1728332760 | 4.8285 | 0.01 | 0.26 | 4.8215 | 4.8499999 | 4.7695 | 2488 |
| 1728073560 | 4.816 | 0.03 | 0.61 | 4.8099999 | 4.816 | 4.8095 | 2310 |
| 1727987220 | 4.787 | 0.02 | 0.49 | 4.7425 | 4.808 | 4.74 | 12899 |
| 1727900820 | 4.7634999 | 0.02 | 0.44 | 4.7995 | 4.7995 | 4.7195 | 3518 |
| 1727814420 | 4.7425 | 0.05 | 1.09 | 4.675 | 4.7935 | 4.675 | 3131 |
| 1727728020 | 4.6914999 | 0.03 | 0.61 | 4.65 | 4.6914999 | 4.65 | 835 |
| 1727468760 | 4.663 | -0.01 | -0.30 | 4.6825 | 4.6825 | 4.6445 | 4749 |
| 1727382360 | 4.6769999 | 0 | 0.00 | 4.6769999 | 4.6769999 | 4.6769999 | 0 |
| 1727295960 | 4.6769999 | -0.01 | -0.12 | 4.6805 | 4.704 | 4.6769999 | 692 |
| 1727209560 | 4.6825 | 0 | 0.01 | 4.6415 | 4.7335 | 4.6415 | 721 |
| 1727123160 | 4.682 | 0.01 | 0.14 | 4.69 | 4.6975 | 4.657 | 2470 |
| 1726864020 | 4.6755 | -0.02 | -0.50 | 4.756 | 4.756 | 4.6755 | 5545 |
| 1726777560 | 4.699 | 0.02 | 0.41 | 4.714 | 4.714 | 4.699 | 580 |
| 1726691220 | 4.68 | 0.01 | 0.17 | 4.689 | 4.689 | 4.6645 | 2400 |
| 1726604760 | 4.672 | -0.05 | -1.04 | 4.68 | 4.7874999 | 4.672 | 8022 |
| 1726518420 | 4.721 | -0.09 | -1.92 | 4.7569999 | 4.8185 | 4.721 | 1847 |
| 1726259160 | 4.8135 | -0.01 | -0.13 | 4.821 | 4.821 | 4.8135 | 2628 |
| 1726172760 | 4.82 | -0.03 | -0.56 | 4.8665 | 4.8665 | 4.82 | 1378 |
| 1726086360 | 4.847 | -0.05 | -1.04 | 4.9349999 | 4.9349999 | 4.847 | 2800 |
| 1725999960 | 4.8979999 | 0.01 | 0.30 | 4.847 | 4.8985 | 4.847 | 1007 |
| 1725913620 | 4.8835 | 0.06 | 1.30 | 4.8785 | 4.894 | 4.8255 | 1130 |
| 1725654360 | 4.821 | -0.02 | -0.34 | 4.862 | 4.862 | 4.8 | 1920 |
| 1725567960 | 4.8375 | -0.01 | -0.17 | 4.8499999 | 4.8735 | 4.8375 | 2700 |
| 1725481560 | 4.8455 | -0.02 | -0.41 | 4.875 | 4.875 | 4.8455 | 625 |
| 1725395160 | 4.8655 | -0.02 | -0.48 | 4.816 | 4.885 | 4.816 | 1251 |
| 1725308760 | 4.889 | 0.01 | 0.14 | 4.8795 | 4.889 | 4.8135 | 568 |
| 1725049560 | 4.8819999 | 0.08 | 1.68 | 4.8235 | 4.8819999 | 4.8235 | 2607 |
| 1724963160 | 4.8015 | 0.01 | 0.26 | 4.79 | 4.8075 | 4.79 | 2437 |
| 1724876760 | 4.7889999 | 0.07 | 1.39 | 4.7474999 | 4.7889999 | 4.7089999 | 2621 |
| 1724790420 | 4.7234999 | -0.04 | -0.91 | 4.713 | 4.7234999 | 4.713 | 2605 |
| 1724704020 | 4.767 | 0 | 0.04 | 4.7939999 | 4.8065 | 4.724 | 2745 |
| 1724444820 | 4.7649999 | 0.02 | 0.53 | 4.791 | 4.819 | 4.721 | 15258 |
| 1724358420 | 4.74 | -0.04 | -0.83 | 4.814 | 4.814 | 4.74 | 2915 |
| 1724271960 | 4.7794999 | 0.05 | 0.99 | 4.7695 | 4.7794999 | 4.75 | 6510 |
| 1724185560 | 4.7325 | 0.02 | 0.52 | 4.719 | 4.7325 | 4.7169999 | 2267 |
| 1724099220 | 4.708 | 0.04 | 0.81 | 4.6275 | 4.7455 | 4.6275 | 2572 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
