New Zealand markets closed

Oxford Lane Capital Corp. (OXLC)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
6.200.00 (0.00%)
At close: 04:00PM EDT
6.13 -0.07 (-1.13%)
Pre-market: 04:35AM EDT
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Aug 20226.236.236.186.206.20681,900
17 Aug 20226.246.246.146.206.201,045,800
16 Aug 20226.386.386.206.256.251,786,900
16 Aug 20220.075 Dividend
15 Aug 20226.416.466.386.416.341,722,700
12 Aug 20226.406.426.356.396.321,128,100
11 Aug 20226.446.536.366.386.311,229,600
10 Aug 20226.416.446.366.426.34930,300
09 Aug 20226.416.416.316.336.26624,100
08 Aug 20226.386.426.356.396.321,173,600
05 Aug 20226.446.476.276.336.261,365,700
04 Aug 20226.556.626.466.486.40959,500
03 Aug 20226.546.626.446.576.491,336,700
02 Aug 20226.406.606.306.596.511,854,200
01 Aug 20226.726.796.596.656.571,339,400
29 Jul 20226.536.756.536.676.591,175,600
28 Jul 20226.416.586.416.556.47921,800
27 Jul 20226.336.426.296.426.34619,900
26 Jul 20226.256.356.246.306.23478,600
25 Jul 20226.206.326.156.246.17840,700
22 Jul 20226.226.306.166.186.11637,000
21 Jul 20226.066.216.066.196.12808,900
20 Jul 20226.116.206.066.086.01883,400
19 Jul 20226.106.166.056.096.02776,700
18 Jul 20226.336.346.006.086.011,472,100
15 Jul 20226.306.356.246.276.20890,300
14 Jul 20226.096.245.976.246.17735,400
14 Jul 20220.075 Dividend
13 Jul 20226.096.325.996.256.101,046,500
12 Jul 20226.216.466.196.206.051,470,900
11 Jul 20226.066.336.036.216.061,371,500
08 Jul 20225.976.095.826.055.911,007,800
07 Jul 20225.705.985.665.955.811,200,300
06 Jul 20225.735.745.605.655.521,358,900
05 Jul 20225.725.735.635.695.561,122,700
01 Jul 20225.715.755.645.705.571,650,500
30 Jun 20225.685.785.585.685.551,053,200
29 Jun 20225.675.675.595.655.52738,600
28 Jun 20225.765.845.625.655.521,211,300
27 Jun 20225.735.755.635.665.531,105,800
24 Jun 20225.675.815.655.695.561,092,600
23 Jun 20225.645.695.555.625.49700,700
22 Jun 20225.555.625.495.595.46710,500
21 Jun 20225.795.835.555.555.421,727,000
17 Jun 20225.725.755.595.725.59919,500
16 Jun 20225.925.965.655.695.563,651,300
15 Jun 20226.136.165.996.045.901,312,400
15 Jun 20220.075 Dividend
14 Jun 20226.186.266.036.135.911,178,500
13 Jun 20226.406.416.076.125.902,225,500
10 Jun 20226.526.576.436.556.321,108,400
09 Jun 20226.666.686.576.606.371,092,700
08 Jun 20226.746.836.666.686.441,170,500
07 Jun 20226.716.856.586.796.551,671,000
06 Jun 20226.816.826.736.786.54592,600
03 Jun 20226.786.816.696.756.51569,300
02 Jun 20226.686.836.646.806.56970,600
01 Jun 20226.816.826.636.676.431,127,100
31 May 20226.736.856.676.756.511,020,900
27 May 20226.546.726.516.696.451,123,100
26 May 20226.546.576.476.486.251,100,000
25 May 20226.376.536.376.476.24679,500
24 May 20226.476.476.326.376.14637,500
23 May 20226.346.506.346.496.26826,800
20 May 20226.426.466.266.316.091,072,500
19 May 20226.396.516.376.416.18781,000
18 May 20226.546.546.366.466.23983,700
17 May 20226.536.606.456.566.33914,500
16 May 20226.396.566.396.446.211,160,300
16 May 20220.075 Dividend
13 May 20226.406.576.296.506.201,828,700
12 May 20226.566.586.206.356.052,692,100
11 May 20226.606.786.546.596.281,002,000
10 May 20226.736.826.506.616.301,119,000
09 May 20226.836.836.556.646.331,642,600
06 May 20226.756.956.636.856.531,245,800
05 May 20226.776.796.596.726.411,182,500
04 May 20226.566.756.496.746.431,399,800
03 May 20226.606.656.506.556.241,674,600
02 May 20226.826.866.506.606.292,784,100
29 Apr 20226.936.956.836.846.52850,200
28 Apr 20226.886.896.756.866.541,035,000
27 Apr 20226.766.896.726.836.511,269,100
26 Apr 20226.976.986.706.726.411,881,800
25 Apr 20226.987.006.906.966.641,229,000
22 Apr 20227.097.196.966.986.651,497,600
21 Apr 20227.227.257.057.096.761,132,500
20 Apr 20227.007.197.007.186.851,002,600
19 Apr 20226.977.046.947.016.68719,200
18 Apr 20226.987.026.936.966.641,314,000
14 Apr 20227.027.076.956.976.641,546,900
13 Apr 20227.107.126.997.046.711,385,800
13 Apr 20220.075 Dividend
12 Apr 20227.207.277.117.146.741,845,300
11 Apr 20227.167.227.137.176.761,681,300
08 Apr 20227.207.217.117.146.74916,600
07 Apr 20227.267.287.137.176.761,182,000
06 Apr 20227.157.297.107.266.853,027,600
05 Apr 20227.127.217.127.146.741,474,500
04 Apr 20227.107.167.067.126.721,579,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...