Stockscreener 앱 받기
5.06
0.20%
0.010
시간 외 거래:
5.07
0.01
+0.20%
Oxford Lane Capital Corp 주식 (OXLC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $5.09 | $5.03 | $0.06 | 5,155,241.0 | +0.20% |
| 2024-12-19 | $5.07 | $5.02 | $0.05 | 5,943,581.0 | +0.00% |
| 2024-12-18 | $5.11 | $5.03 | $0.08 | 7,121,828.0 | -0.98% |
| 2024-12-17 | $5.16 | $5.02 | $0.14 | 17,459,361.0 | -2.67% |
| 2024-12-16 | $5.26 | $5.23 | $0.03 | 8,076,097.0 | +0.00% |
| 2024-12-13 | $5.27 | $5.23 | $0.04 | 5,522,192.0 | -0.19% |
| 2024-12-12 | $5.27 | $5.24 | $0.03 | 4,748,913.0 | +0.00% |
| 2024-12-11 | $5.26 | $5.23 | $0.03 | 3,027,220.0 | +0.38% |
| 2024-12-10 | $5.27 | $5.22 | $0.05 | 3,567,408.0 | -0.19% |
| 2024-12-09 | $5.27 | $5.24 | $0.03 | 3,213,657.0 | -0.19% |
| 2024-12-06 | $5.28 | $5.23 | $0.05 | 2,999,695.0 | +0.19% |
| 2024-12-05 | $5.31 | $5.23 | $0.08 | 4,580,420.0 | -1.13% |
| 2024-12-04 | $5.30 | $5.25 | $0.05 | 4,426,718.0 | +0.95% |
| 2024-12-03 | $5.26 | $5.24 | $0.02 | 3,783,308.0 | +0.00% |
| 2024-12-02 | $5.28 | $5.23 | $0.05 | 3,745,234.0 | -0.19% |
| 2024-11-29 | $5.28 | $5.23 | $0.05 | 10,926,179.0 | +0.77% |
| 2024-11-27 | $5.24 | $5.20 | $0.04 | 2,693,721.0 | +0.00% |
| 2024-11-26 | $5.23 | $5.21 | $0.02 | 4,065,253.0 | +0.00% |
| 2024-11-25 | $5.25 | $5.21 | $0.04 | 4,053,596.0 | +0.00% |
| 2024-11-22 | $5.23 | $5.20 | $0.0299 | 3,469,569.0 | +0.19% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.31 | $5.02 | $0.29 | 88,526,114.0 | -3.80% |
| 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% |
Oxford Lane Capital Corp 주식 (OXLC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $5.26 | $4.88 | $0.3799 | 26,845,999.0 | -1.36% |
| 2022-11 | $5.72 | $5.05 | $0.665 | 22,107,997.0 | -3.38% |
| 2022-10 | $5.54 | $4.85 | $0.6868 | 20,835,702.0 | +2.90% |
| 2022-09 | $6.30 | $4.83 | $1.47 | 27,476,475.0 | -13.98% |
| 2022-08 | $6.79 | $5.95 | $0.84 | 27,065,830.0 | -9.90% |
| 2022-07 | $6.75 | $5.60 | $1.15 | 20,284,040.0 | +17.43% |
| 2022-06 | $6.85 | $5.49 | $1.36 | 25,888,475.0 | -15.85% |
| 2022-05 | $6.95 | $6.20 | $0.75 | 26,883,467.0 | -1.32% |
| 2022-04 | $7.32 | $6.70 | $0.62 | 28,416,494.0 | -5.52% |
| 2022-03 | $7.89 | $6.96 | $0.93 | 38,254,506.0 | -2.03% |
| 2022-02 | $8.41 | $7.18 | $1.23 | 30,934,842.0 | -10.75% |
| 2022-01 | $8.42 | $7.49 | $0.93 | 32,977,397.0 | +7.39% |
0.99%
자본화:
|
볼륨(24시간):