Stockscreener 앱 받기
4.78
0.84%
0.04
시간 외 거래:
4.78
Oxford Lane Capital Corp 주식 (OXLC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-09 | $4.78 | $4.75 | $0.03 | 2,940,429.0 | +0.84% |
| 2025-05-08 | $4.76 | $4.69 | $0.07 | 3,740,443.0 | +0.00% |
| 2025-05-07 | $4.76 | $4.71 | $0.05 | 2,933,144.0 | +0.64% |
| 2025-05-06 | $4.71 | $4.64 | $0.07 | 4,537,824.0 | +0.64% |
| 2025-05-05 | $4.72 | $4.66 | $0.0555 | 4,799,868.0 | -0.85% |
| 2025-05-02 | $4.73 | $4.67 | $0.06 | 3,272,644.0 | +1.51% |
| 2025-05-01 | $4.72 | $4.64 | $0.08 | 3,255,329.0 | +0.00% |
| 2025-04-30 | $4.65 | $4.56 | $0.09 | 5,283,892.0 | +0.22% |
| 2025-04-29 | $4.64 | $4.60 | $0.04 | 2,668,765.0 | +0.65% |
| 2025-04-28 | $4.61 | $4.56 | $0.05 | 2,743,975.0 | +0.88% |
| 2025-04-25 | $4.58 | $4.51 | $0.07 | 3,039,952.0 | +0.66% |
| 2025-04-24 | $4.57 | $4.49 | $0.08 | 3,654,144.0 | +1.34% |
| 2025-04-23 | $4.55 | $4.45 | $0.10 | 3,117,026.0 | +2.28% |
| 2025-04-22 | $4.40 | $4.30 | $0.0959 | 3,074,921.0 | +2.58% |
| 2025-04-21 | $4.39 | $4.23 | $0.16 | 5,898,274.0 | -2.51% |
| 2025-04-17 | $4.48 | $4.37 | $0.11 | 3,395,039.0 | -0.90% |
| 2025-04-16 | $4.47 | $4.40 | $0.07 | 4,205,091.0 | -2.86% |
| 2025-04-15 | $4.59 | $4.47 | $0.115 | 6,042,059.0 | +1.79% |
| 2025-04-14 | $4.59 | $4.41 | $0.18 | 6,204,117.0 | +0.90% |
| 2025-04-11 | $4.51 | $4.34 | $0.17 | 5,321,931.0 | +0.68% |
| 2025-04-10 | $4.60 | $4.37 | $0.23 | 9,304,347.0 | -6.18% |
| 2025-04-09 | $4.76 | $4.23 | $0.53 | 12,344,706.0 | +8.06% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $4.78 | $4.64 | $0.14 | 28,420,110.0 | +2.80% |
| 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% |
Oxford Lane Capital Corp 주식 (OXLC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Oxford Lane Capital Corp 주식 (OXLC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.25%
0.07%
자본화:
|
볼륨(24시간):