3.62
price down icon9.05%   -0.36
after-market アフターアワーズ: 3.62
loading

Oxford Lane Capital Corp (OXLC) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-07-23 $3.68 $3.62 $0.06 10,229,876.0 -9.05%
2025-07-22 $3.98 $3.85 $0.135 5,196,855.0 +2.84%
2025-07-21 $3.98 $3.81 $0.175 16,858,948.0 -2.52%
2025-07-18 $4.06 $3.96 $0.10 8,611,415.0 -1.98%
2025-07-17 $4.07 $4.00 $0.07 4,745,496.0 -2.41%
2025-07-16 $4.17 $4.12 $0.05 5,138,511.0 -0.24%
2025-07-15 $4.18 $4.13 $0.05 3,956,416.0 +0.00%
2025-07-14 $4.18 $4.12 $0.06 4,675,794.0 +0.97%
2025-07-11 $4.16 $4.11 $0.045 3,570,889.0 -0.96%
2025-07-10 $4.20 $4.14 $0.06 2,733,028.0 +0.48%
2025-07-09 $4.20 $4.14 $0.06 3,178,715.0 -0.48%
2025-07-08 $4.17 $4.13 $0.04 2,689,867.0 +0.00%
2025-07-07 $4.21 $4.13 $0.075 4,501,263.0 -1.19%
2025-07-03 $4.23 $4.19 $0.04 3,272,875.0 +0.48%
2025-07-02 $4.22 $4.18 $0.04 3,532,726.0 +0.00%
2025-07-01 $4.21 $4.16 $0.05 4,541,799.0 -0.24%
2025-06-30 $4.23 $4.16 $0.075 5,049,668.0 +1.45%
2025-06-27 $4.16 $4.09 $0.07 3,696,495.0 +1.47%
2025-06-26 $4.09 $4.04 $0.05 4,087,971.0 +0.74%
2025-06-25 $4.10 $4.04 $0.06 3,004,724.0 -0.25%
2025-06-24 $4.12 $4.02 $0.10 4,432,892.0 +1.25%

Oxford Lane Capital Corp (OXLC) 株の年ごとの株価履歴

この詳細な分析では、Oxford Lane Capital Corp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はOXLC株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Oxford Lane Capital Corp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のOxford Lane Capital Corp (OXLC) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-07 $4.23 $3.62 $0.61 97,664,349.0 -13.81%
2025-06 $4.54 $3.93 $0.61 108,237,351.0 -7.28%
2025-05 $4.98 $4.37 $0.61 105,117,722.0 -2.58%
2025-04 $4.95 $3.91 $1.04 130,773,134.0 -1.48%
2025-03 $5.09 $4.01 $1.08 176,572,972.0 -6.72%
2025-02 $5.19 $5.01 $0.18 114,196,509.0 -0.78%
2025-01 $5.18 $5.05 $0.13 82,003,365.0 +0.59%

2024年のOxford Lane Capital Corp (OXLC) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $5.31 $5.02 $0.29 108,046,700.0 -3.99%
2024-11 $5.49 $5.20 $0.2884 84,498,183.0 +0.00%
2024-10 $5.33 $5.18 $0.15 66,714,161.0 +0.38%
2024-09 $5.42 $5.16 $0.26 68,840,827.0 -2.24%
2024-08 $5.59 $5.11 $0.485 109,695,831.0 -3.25%
2024-07 $5.68 $5.39 $0.29 101,416,660.0 +2.21%
2024-06 $5.78 $5.33 $0.45 81,468,882.0 -0.73%
2024-05 $5.56 $4.99 $0.5697 73,806,195.0 +9.42%
2024-04 $5.17 $4.95 $0.2199 46,834,690.0 -1.77%
2024-03 $5.26 $5.00 $0.26 39,648,451.0 -0.20%
2024-02 $5.41 $5.03 $0.38 40,190,474.0 -0.59%
2024-01 $5.30 $4.92 $0.38 36,919,072.0 +3.64%

2023年のOxford Lane Capital Corp (OXLC) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $5.11 $4.82 $0.2861 37,747,057.0 +1.23%
2023-11 $5.14 $4.81 $0.33 31,034,881.0 +2.95%
2023-10 $5.09 $4.41 $0.68 32,199,597.0 -5.01%
2023-09 $5.23 $4.87 $0.36 33,554,955.0 -1.38%
2023-08 $5.70 $4.97 $0.73 46,304,499.0 -5.95%
2023-07 $5.46 $4.78 $0.68 40,432,673.0 +11.16%
2023-06 $5.23 $4.76 $0.47 34,036,399.0 -4.16%
2023-05 $5.33 $4.96 $0.37 23,645,371.0 -2.88%
2023-04 $5.39 $5.02 $0.37 16,422,060.0 -0.57%
2023-03 $5.93 $5.02 $0.91 25,185,903.0 -7.10%
2023-02 $6.27 $5.51 $0.76 19,903,262.0 -3.60%
2023-01 $5.96 $5.12 $0.845 18,567,440.0 +15.19%
closed_end_fund_debt NUV
$8.46
price down icon 0.82%
closed_end_fund_debt NZF
$11.58
price down icon 0.52%
closed_end_fund_debt GOF
$14.95
price up icon 0.20%
closed_end_fund_debt NVG
$11.51
price down icon 0.86%
closed_end_fund_debt PTY
$13.83
price up icon 0.22%
closed_end_fund_debt JPC
$8.03
price up icon 0.25%
大文字化:     |  ボリューム (24 時間):