Skip to main content

Oxford Lane Capital Corp Pfd Ser 2024 (NQ: OXLCM )

25.02 -0.01 (-0.04%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 24.68 24.68 24.59 24.62 4,306 +0.02(+0.08%)
Jan 30, 2024 24.62 24.63 24.59 24.60 2,138 -0.01(-0.04%)
Jan 29, 2024 24.59 24.62 24.59 24.61 3,531 -0.01(-0.04%)
Jan 26, 2024 24.57 24.62 24.57 24.62 2,144 +0.05(+0.20%)
Jan 25, 2024 24.57 24.58 24.57 24.57 3,657 -0.01(-0.04%)
Jan 24, 2024 24.58 24.58 24.54 24.58 6,813 +0.02(+0.07%)
Jan 23, 2024 24.53 24.57 24.53 24.56 3,008 +0.04(+0.15%)
Jan 22, 2024 24.45 24.58 24.44 24.53 9,778 -0.01(-0.06%)
Jan 19, 2024 24.52 24.58 24.51 24.54 8,645 +0.01(+0.04%)
Jan 18, 2024 24.63 24.63 24.51 24.53 3,651 -0.10(-0.39%)
Jan 17, 2024 24.58 24.63 24.55 24.63 3,576 +0.11(+0.47%)
Jan 16, 2024 24.62 24.65 24.51 24.51 5,115 -0.02(-0.08%)
Jan 12, 2024 24.48 24.53 24.48 24.53 5,943 +0.03(+0.12%)
Jan 11, 2024 24.53 24.74 24.47 24.50 17,113 -0.08(-0.32%)
Jan 10, 2024 24.47 24.58 24.46 24.58 5,625 +0.08(+0.31%)
Jan 09, 2024 24.47 24.50 24.45 24.50 6,731 +0.03(+0.13%)
Jan 08, 2024 24.45 24.47 24.44 24.47 5,119 +0.01(+0.04%)
Jan 05, 2024 24.45 24.47 24.45 24.46 7,989 -0.00(-0.02%)
Jan 04, 2024 24.43 24.47 24.43 24.47 6,193 +0.04(+0.18%)
Jan 03, 2024 24.40 24.42 24.39 24.42 3,945 +0.02(+0.08%)
Jan 02, 2024 24.38 24.40 24.38 24.40 5,320 +0.06(+0.24%)
Dec 29, 2023 24.41 24.41 24.33 24.35 696 -0.00(-0.01%)
Dec 28, 2023 24.32 24.36 24.32 24.35 5,651 +0.00(+0.01%)
Dec 27, 2023 24.35 24.35 24.30 24.35 22,403 +0.01(+0.03%)
Dec 26, 2023 24.30 24.35 24.30 24.34 6,920 +0.04(+0.17%)
Dec 22, 2023 24.34 24.35 24.30 24.30 1,689 -0.04(-0.16%)
Dec 21, 2023 24.31 24.34 24.23 24.34 5,311 +0.05(+0.20%)
Dec 20, 2023 24.31 24.34 24.26 24.29 5,423 +0.03(+0.12%)
Dec 19, 2023 24.26 24.35 24.25 24.26 2,420 +0.00(+0.00%)
Dec 18, 2023 24.20 24.29 24.20 24.26 2,310 -0.09(-0.36%)
Dec 15, 2023 24.35 24.35 24.25 24.35 3,705 +0.05(+0.20%)
Dec 14, 2023 24.30 24.35 24.22 24.30 4,640 +0.12(+0.48%)
Dec 13, 2023 24.24 24.24 24.15 24.18 2,220 -0.07(-0.31%)
Dec 12, 2023 24.12 24.26 24.12 24.26 9,035 +0.03(+0.12%)
Dec 11, 2023 24.25 24.25 24.16 24.23 5,447 +0.03(+0.12%)
Dec 08, 2023 24.20 24.20 24.13 24.20 2,244 +0.01(+0.04%)
Dec 07, 2023 24.12 24.19 24.11 24.19 3,836 +0.04(+0.18%)
Dec 06, 2023 24.14 24.16 24.13 24.14 2,848 +0.02(+0.10%)
Dec 05, 2023 24.16 24.16 24.12 24.12 2,022 -0.03(-0.14%)
Dec 04, 2023 24.16 24.16 24.11 24.16 1,414 +0.03(+0.10%)
Dec 01, 2023 24.11 24.13 24.10 24.13 15,940 +0.02(+0.08%)
Nov 30, 2023 24.10 24.11 24.09 24.11 6,250 -0.01(-0.04%)
Nov 29, 2023 24.14 24.14 24.11 24.12 4,889 +0.03(+0.12%)
Nov 28, 2023 24.11 24.14 24.09 24.09 3,320 -0.00(-0.00%)
Nov 27, 2023 24.12 24.14 24.07 24.09 5,720 -0.02(-0.08%)
Nov 24, 2023 24.11 24.11 24.11 24.11 577 -0.02(-0.08%)
Nov 22, 2023 24.07 24.13 24.07 24.13 7,870 +0.04(+0.16%)
Nov 21, 2023 24.09 24.09 24.08 24.09 2,850 +0.00(+0.00%)
Nov 20, 2023 24.11 24.11 24.07 24.09 4,107 -0.02(-0.08%)
Nov 17, 2023 24.09 24.11 24.06 24.11 6,198 +0.02(+0.10%)
Nov 16, 2023 24.07 24.11 24.01 24.09 4,521 +0.02(+0.10%)
Nov 15, 2023 24.04 24.21 24.00 24.06 14,167 +0.08(+0.33%)
Nov 14, 2023 23.95 23.98 23.93 23.98 14,154 +0.06(+0.24%)
Nov 13, 2023 23.93 23.94 23.90 23.93 10,375 -0.00(-0.00%)
Nov 10, 2023 23.93 23.96 23.93 23.93 3,083 +0.00(+0.00%)
Nov 09, 2023 23.94 23.99 23.90 23.93 20,129 -0.01(-0.04%)
Nov 08, 2023 23.98 24.01 23.94 23.94 3,726 +0.02(+0.08%)
Nov 07, 2023 23.95 23.98 23.92 23.92 19,578 -0.02(-0.08%)
Nov 06, 2023 23.99 23.99 23.94 23.94 6,166 +0.02(+0.08%)
Nov 03, 2023 23.94 23.95 23.91 23.92 4,907 -0.03(-0.12%)
Nov 02, 2023 23.96 23.99 23.94 23.94 2,933 -0.02(-0.08%)
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.