Singapore markets close in 4 hours 43 minutes
Straits Times Index
3,330.47 +12.02 (+0.36%) Nikkei
38,823.44 -76.58 (-0.20%) Hang Seng
18,934.74 +107.39 (+0.57%) FTSE 100
8,317.59 -21.64 (-0.26%) Bitcoin USD
67,845.64 -951.66 (-1.38%) CMC Crypto 200
1,477.14 -7.05 (-0.48%)
Oxford Lane Capital Corp. (OXLCM)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 24.95 | 24.98 | 24.95 | 24.97 | 24.97 | 7,000 |
| 23 May 2024 | 24.95 | 24.98 | 24.95 | 24.98 | 24.98 | 600 |
| 22 May 2024 | 24.96 | 24.96 | 24.95 | 24.95 | 24.95 | 3,300 |
| 21 May 2024 | 24.97 | 24.97 | 24.95 | 24.95 | 24.95 | 1,400 |
| 20 May 2024 | 24.95 | 24.97 | 24.95 | 24.96 | 24.96 | 4,700 |
| 17 May 2024 | 24.94 | 24.96 | 24.94 | 24.95 | 24.95 | 2,600 |
| 16 May 2024 | 25.01 | 25.01 | 24.93 | 24.94 | 24.94 | 8,800 |
| 16 May 2024 | 0.141 Dividend | |||||
| 15 May 2024 | 25.04 | 25.08 | 25.04 | 25.08 | 24.94 | 5,100 |
| 14 May 2024 | 25.06 | 25.06 | 25.02 | 25.04 | 24.90 | 2,200 |
| 13 May 2024 | 25.04 | 25.09 | 25.02 | 25.02 | 24.88 | 15,000 |
| 10 May 2024 | 25.03 | 25.04 | 25.02 | 25.03 | 24.89 | 8,700 |
| 09 May 2024 | 25.02 | 25.05 | 25.02 | 25.05 | 24.91 | 1,900 |
| 08 May 2024 | 25.00 | 25.05 | 24.99 | 25.03 | 24.89 | 8,700 |
| 07 May 2024 | 25.04 | 25.06 | 25.01 | 25.04 | 24.90 | 8,700 |
| 06 May 2024 | 24.98 | 25.02 | 24.98 | 25.01 | 24.87 | 5,400 |
| 03 May 2024 | 24.99 | 25.00 | 24.97 | 24.99 | 24.85 | 3,300 |
| 02 May 2024 | 24.99 | 25.00 | 24.99 | 25.00 | 24.86 | 600 |
| 01 May 2024 | 24.97 | 24.98 | 24.95 | 24.97 | 24.83 | 3,400 |
| 30 Apr 2024 | 25.00 | 25.00 | 24.95 | 24.97 | 24.82 | 10,300 |
| 29 Apr 2024 | 24.98 | 25.00 | 24.94 | 24.97 | 24.83 | 4,400 |
| 26 Apr 2024 | 24.97 | 24.99 | 24.94 | 24.99 | 24.85 | 1,900 |
| 25 Apr 2024 | 24.97 | 24.98 | 24.94 | 24.95 | 24.81 | 5,900 |
| 24 Apr 2024 | 24.99 | 24.99 | 24.97 | 24.97 | 24.83 | 2,700 |
| 23 Apr 2024 | 24.95 | 25.00 | 24.94 | 25.00 | 24.86 | 2,300 |
| 22 Apr 2024 | 24.98 | 25.00 | 24.93 | 24.93 | 24.79 | 2,900 |
| 19 Apr 2024 | 24.94 | 24.94 | 24.92 | 24.93 | 24.79 | 1,800 |
| 18 Apr 2024 | 25.00 | 25.00 | 24.92 | 24.96 | 24.82 | 800 |
| 17 Apr 2024 | 24.95 | 24.95 | 24.92 | 24.92 | 24.78 | 1,500 |
| 16 Apr 2024 | 24.91 | 25.00 | 24.91 | 24.93 | 24.79 | 5,300 |
| 15 Apr 2024 | 25.05 | 25.05 | 24.90 | 24.90 | 24.76 | 4,500 |
| 15 Apr 2024 | 0.141 Dividend | |||||
| 12 Apr 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 24.78 | 300 |
| 11 Apr 2024 | 25.06 | 25.07 | 25.05 | 25.05 | 24.77 | 800 |
| 10 Apr 2024 | 25.09 | 25.09 | 25.05 | 25.09 | 24.81 | 3,000 |
| 09 Apr 2024 | 25.02 | 25.06 | 25.02 | 25.06 | 24.78 | 3,600 |
| 08 Apr 2024 | 25.02 | 25.05 | 25.01 | 25.02 | 24.74 | 2,500 |
| 05 Apr 2024 | 25.00 | 25.04 | 25.00 | 25.04 | 24.76 | 1,600 |
| 04 Apr 2024 | 25.00 | 25.02 | 25.00 | 25.02 | 24.74 | 1,700 |
| 03 Apr 2024 | 25.03 | 25.05 | 25.00 | 25.00 | 24.72 | 1,800 |
| 02 Apr 2024 | 25.04 | 25.05 | 25.01 | 25.04 | 24.76 | 3,100 |
| 01 Apr 2024 | 25.00 | 25.05 | 24.98 | 25.05 | 24.77 | 5,400 |
| 28 Mar 2024 | 25.00 | 25.03 | 25.00 | 25.03 | 24.75 | 1,400 |
| 27 Mar 2024 | 25.05 | 25.06 | 25.00 | 25.00 | 24.72 | 2,800 |
| 26 Mar 2024 | 25.00 | 25.05 | 25.00 | 25.03 | 24.75 | 4,800 |
| 25 Mar 2024 | 24.96 | 25.03 | 24.96 | 24.97 | 24.69 | 9,700 |
| 22 Mar 2024 | 25.02 | 25.02 | 24.96 | 24.96 | 24.68 | 2,200 |
| 21 Mar 2024 | 25.02 | 25.03 | 24.97 | 24.97 | 24.69 | 1,300 |
| 20 Mar 2024 | 25.00 | 25.01 | 24.94 | 24.96 | 24.68 | 2,400 |
| 19 Mar 2024 | 24.99 | 25.04 | 24.92 | 25.04 | 24.76 | 2,300 |
| 18 Mar 2024 | 24.99 | 24.99 | 24.92 | 24.93 | 24.65 | 10,500 |
| 15 Mar 2024 | 24.97 | 24.98 | 24.95 | 24.96 | 24.68 | 3,600 |
| 14 Mar 2024 | 25.01 | 25.10 | 24.98 | 25.01 | 24.73 | 2,800 |
| 14 Mar 2024 | 0.141 Dividend | |||||
| 13 Mar 2024 | 25.03 | 25.06 | 25.03 | 25.06 | 24.64 | 1,300 |
| 12 Mar 2024 | 25.07 | 25.10 | 25.06 | 25.06 | 24.64 | 1,400 |
| 11 Mar 2024 | 25.06 | 25.06 | 25.00 | 25.02 | 24.60 | 10,000 |
| 08 Mar 2024 | 25.03 | 25.05 | 25.03 | 25.05 | 24.63 | 400 |
| 07 Mar 2024 | 25.02 | 25.10 | 25.02 | 25.10 | 24.68 | 1,700 |
| 06 Mar 2024 | 25.02 | 25.04 | 25.02 | 25.03 | 24.61 | 5,100 |
| 05 Mar 2024 | 25.06 | 25.06 | 25.01 | 25.01 | 24.59 | 6,400 |
| 04 Mar 2024 | 25.09 | 25.09 | 25.02 | 25.07 | 24.65 | 2,400 |
| 01 Mar 2024 | 25.06 | 25.11 | 25.00 | 25.05 | 24.63 | 7,700 |
| 29 Feb 2024 | 25.05 | 25.05 | 24.98 | 25.00 | 24.58 | 13,800 |
| 28 Feb 2024 | 24.95 | 25.00 | 24.94 | 24.95 | 24.53 | 9,700 |
| 27 Feb 2024 | 24.95 | 24.96 | 24.94 | 24.95 | 24.53 | 4,200 |
| 26 Feb 2024 | 25.00 | 25.00 | 24.94 | 24.94 | 24.52 | 4,900 |
| 23 Feb 2024 | 25.02 | 25.02 | 24.93 | 24.93 | 24.51 | 6,900 |
| 22 Feb 2024 | 24.93 | 24.95 | 24.93 | 24.95 | 24.53 | 1,100 |
| 21 Feb 2024 | 24.93 | 25.05 | 24.93 | 24.93 | 24.51 | 9,400 |
| 20 Feb 2024 | 24.95 | 24.98 | 24.91 | 24.96 | 24.54 | 5,700 |
| 16 Feb 2024 | 24.92 | 24.95 | 24.92 | 24.95 | 24.53 | 1,100 |
| 15 Feb 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.53 | 2,300 |
| 14 Feb 2024 | 24.87 | 24.96 | 24.87 | 24.93 | 24.51 | 4,400 |
| 14 Feb 2024 | 0.141 Dividend | |||||
| 13 Feb 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.40 | 300 |
| 12 Feb 2024 | 25.00 | 25.09 | 24.95 | 24.96 | 24.40 | 20,300 |
| 09 Feb 2024 | 25.00 | 25.01 | 24.97 | 24.97 | 24.41 | 10,200 |
| 08 Feb 2024 | 25.00 | 25.01 | 24.99 | 24.99 | 24.43 | 5,400 |
| 07 Feb 2024 | 24.99 | 24.99 | 24.98 | 24.98 | 24.42 | 4,100 |
| 06 Feb 2024 | 25.00 | 25.00 | 24.98 | 25.00 | 24.44 | 5,200 |
| 05 Feb 2024 | 25.02 | 25.02 | 25.00 | 25.02 | 24.46 | 15,800 |
| 02 Feb 2024 | 25.03 | 25.05 | 25.01 | 25.02 | 24.46 | 15,000 |
| 01 Feb 2024 | 25.09 | 25.09 | 25.03 | 25.05 | 24.49 | 4,400 |
| 31 Jan 2024 | 25.10 | 25.10 | 25.01 | 25.04 | 24.48 | 4,200 |
| 30 Jan 2024 | 25.04 | 25.05 | 25.01 | 25.02 | 24.46 | 2,100 |
| 29 Jan 2024 | 25.01 | 25.04 | 25.01 | 25.03 | 24.47 | 3,500 |
| 26 Jan 2024 | 24.99 | 25.04 | 24.99 | 25.04 | 24.48 | 2,100 |
| 25 Jan 2024 | 24.99 | 25.00 | 24.99 | 24.99 | 24.43 | 3,600 |
| 24 Jan 2024 | 25.00 | 25.00 | 24.96 | 25.00 | 24.44 | 6,700 |
| 23 Jan 2024 | 24.95 | 24.99 | 24.95 | 24.98 | 24.42 | 3,000 |
| 22 Jan 2024 | 24.87 | 25.00 | 24.86 | 24.95 | 24.39 | 9,600 |
| 19 Jan 2024 | 24.94 | 25.00 | 24.93 | 24.96 | 24.40 | 8,500 |
| 18 Jan 2024 | 25.05 | 25.05 | 24.93 | 24.95 | 24.39 | 3,600 |
| 17 Jan 2024 | 25.00 | 25.05 | 24.97 | 25.05 | 24.49 | 3,500 |
| 16 Jan 2024 | 25.04 | 25.07 | 24.93 | 24.93 | 24.37 | 5,000 |
| 16 Jan 2024 | 0.141 Dividend | |||||
| 12 Jan 2024 | 25.04 | 25.09 | 25.04 | 25.09 | 24.39 | 5,800 |
| 11 Jan 2024 | 25.09 | 25.30 | 25.03 | 25.06 | 24.36 | 16,700 |
| 10 Jan 2024 | 25.03 | 25.14 | 25.02 | 25.14 | 24.44 | 5,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.