Stockscreener 앱 받기
15.57
2.50%
0.38
Oxford Lane Capital Corp 주식 (OXLC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $15.64 | $15.26 | $0.38 | 1,226,681.0 | +2.50% |
| 2025-10-30 | $15.30 | $15.09 | $0.21 | 808,035.0 | -0.33% |
| 2025-10-29 | $15.53 | $15.16 | $0.3736 | 871,568.0 | -2.12% |
| 2025-10-28 | $15.72 | $15.51 | $0.215 | 702,283.0 | -0.19% |
| 2025-10-27 | $15.69 | $15.48 | $0.21 | 929,989.0 | +0.91% |
| 2025-10-24 | $15.49 | $15.18 | $0.31 | 996,706.0 | +2.25% |
| 2025-10-23 | $15.15 | $14.85 | $0.30 | 748,664.0 | +1.68% |
| 2025-10-22 | $15.15 | $14.70 | $0.45 | 1,284,975.0 | -0.34% |
| 2025-10-21 | $15.00 | $14.49 | $0.51 | 1,656,010.0 | +1.15% |
| 2025-10-20 | $15.30 | $14.59 | $0.715 | 3,042,960.0 | -3.22% |
| 2025-10-17 | $15.37 | $14.83 | $0.54 | 1,905,408.0 | -2.18% |
| 2025-10-16 | $16.08 | $15.49 | $0.585 | 2,200,406.0 | -2.75% |
| 2025-10-15 | $16.54 | $15.94 | $0.60 | 2,221,020.0 | -2.61% |
| 2025-10-14 | $16.82 | $16.42 | $0.40 | 987,451.0 | -1.26% |
| 2025-10-13 | $16.80 | $16.46 | $0.34 | 792,054.0 | +1.28% |
| 2025-10-10 | $16.86 | $16.39 | $0.4699 | 1,209,619.0 | -1.73% |
| 2025-10-09 | $16.87 | $16.65 | $0.2152 | 683,208.0 | -0.42% |
| 2025-10-08 | $16.94 | $16.74 | $0.198 | 543,156.0 | +0.30% |
| 2025-10-07 | $16.77 | $16.55 | $0.22 | 922,050.0 | +0.24% |
| 2025-10-06 | $17.11 | $16.69 | $0.415 | 1,074,528.0 | -1.82% |
| 2025-10-03 | $17.30 | $17.02 | $0.275 | 594,705.0 | -1.22% |
| 2025-10-02 | $17.29 | $17.14 | $0.145 | 629,464.0 | +0.47% |
Oxford Lane Capital Corp 주식 (OXLC) 연도별 가격 이력
이 심층 분석에서는 Oxford Lane Capital Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OXLC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Oxford Lane Capital Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Oxford Lane Capital Corp 주식 (OXLC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $17.33 | $14.49 | $2.84 | 28,405,390.0 | -8.03% |
| 2025-09 | $18.60 | $16.45 | $2.15 | 28,516,543.4 | -9.71% |
| 2025-08 | $19.05 | $15.90 | $3.15 | 26,631,140.0 | +5.34% |
| 2025-07 | $21.15 | $16.35 | $4.80 | 33,622,556.0 | -15.24% |
| 2025-06 | $22.70 | $19.65 | $3.05 | 21,647,470.2 | -7.28% |
| 2025-05 | $24.90 | $21.85 | $3.05 | 21,023,544.4 | -2.58% |
| 2025-04 | $24.75 | $19.55 | $5.20 | 26,154,626.8 | -1.48% |
| 2025-03 | $25.45 | $20.05 | $5.40 | 35,314,594.4 | -6.72% |
| 2025-02 | $25.95 | $25.05 | $0.90 | 22,839,301.8 | -0.78% |
| 2025-01 | $25.90 | $25.25 | $0.65 | 16,400,673.0 | +0.59% |
Oxford Lane Capital Corp 주식 (OXLC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $26.55 | $25.10 | $1.45 | 21,609,340.0 | -3.99% |
| 2024-11 | $27.44 | $26.00 | $1.44 | 16,899,636.6 | +0.00% |
| 2024-10 | $26.65 | $25.90 | $0.75 | 13,342,832.2 | +0.38% |
| 2024-09 | $27.10 | $25.80 | $1.30 | 13,768,165.4 | -2.24% |
| 2024-08 | $27.95 | $25.53 | $2.42 | 21,939,166.2 | -3.25% |
| 2024-07 | $28.40 | $26.95 | $1.45 | 20,283,332.0 | +2.21% |
| 2024-06 | $28.90 | $26.65 | $2.25 | 16,293,776.4 | -0.73% |
| 2024-05 | $27.80 | $24.95 | $2.85 | 14,761,239.0 | +9.42% |
| 2024-04 | $25.85 | $24.75 | $1.10 | 9,366,938.0 | -1.77% |
| 2024-03 | $26.30 | $25.00 | $1.30 | 7,929,690.2 | -0.20% |
| 2024-02 | $27.05 | $25.15 | $1.90 | 8,038,094.8 | -0.59% |
| 2024-01 | $26.50 | $24.60 | $1.90 | 7,383,814.4 | +3.64% |
Oxford Lane Capital Corp 주식 (OXLC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $25.53 | $24.10 | $1.43 | 7,549,411.4 | +1.23% |
| 2023-11 | $25.70 | $24.05 | $1.65 | 6,206,976.2 | +2.95% |
| 2023-10 | $25.45 | $22.05 | $3.40 | 6,439,919.4 | -5.01% |
| 2023-09 | $26.15 | $24.35 | $1.80 | 6,710,991.0 | -1.38% |
| 2023-08 | $28.50 | $24.85 | $3.65 | 9,260,899.8 | -5.95% |
| 2023-07 | $27.30 | $23.90 | $3.40 | 8,086,534.6 | +11.16% |
| 2023-06 | $26.15 | $23.80 | $2.35 | 6,807,279.8 | -4.16% |
| 2023-05 | $26.65 | $24.80 | $1.85 | 4,729,074.2 | -2.88% |
| 2023-04 | $26.95 | $25.10 | $1.85 | 3,284,412.0 | -0.57% |
| 2023-03 | $29.65 | $25.10 | $4.55 | 5,037,180.6 | -7.10% |
| 2023-02 | $31.35 | $27.55 | $3.80 | 3,980,652.4 | -3.60% |
| 2023-01 | $29.82 | $25.60 | $4.22 | 3,713,488.0 | +15.19% |
2.26%
자본화:
|
볼륨(24시간):