Stockscreener 앱 받기
3.69
0.00%
0.00
시간 외 거래:
3.98
0.29
+7.86%
Oxford Lane Capital Corp 주식 (OXLC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-03 | $3.71 | $3.67 | $0.04 | 6,364,903.0 | +0.00% |
| 2025-09-02 | $3.72 | $3.66 | $0.0599 | 6,628,363.0 | -1.60% |
| 2025-08-29 | $3.81 | $3.73 | $0.08 | 7,366,204.0 | +0.00% |
| 2025-08-28 | $3.76 | $3.67 | $0.09 | 3,905,106.0 | +2.46% |
| 2025-08-27 | $3.72 | $3.66 | $0.06 | 2,153,576.0 | -0.81% |
| 2025-08-26 | $3.71 | $3.64 | $0.07 | 5,579,543.0 | +1.65% |
| 2025-08-25 | $3.64 | $3.55 | $0.09 | 3,832,203.0 | +1.68% |
| 2025-08-22 | $3.58 | $3.47 | $0.11 | 5,014,093.0 | +2.88% |
| 2025-08-21 | $3.47 | $3.39 | $0.08 | 2,926,634.0 | +1.46% |
| 2025-08-20 | $3.44 | $3.38 | $0.055 | 2,900,278.0 | -0.29% |
| 2025-08-19 | $3.44 | $3.38 | $0.06 | 4,372,810.0 | +0.29% |
| 2025-08-18 | $3.45 | $3.38 | $0.07 | 4,437,234.0 | +0.00% |
| 2025-08-15 | $3.42 | $3.38 | $0.04 | 4,721,092.0 | -1.44% |
| 2025-08-14 | $3.53 | $3.46 | $0.07 | 5,992,902.0 | -1.70% |
| 2025-08-13 | $3.59 | $3.49 | $0.0999 | 8,222,425.0 | -0.28% |
| 2025-08-12 | $3.56 | $3.46 | $0.095 | 8,204,351.0 | +2.91% |
| 2025-08-11 | $3.46 | $3.36 | $0.105 | 7,833,045.0 | +3.61% |
| 2025-08-08 | $3.35 | $3.25 | $0.105 | 9,459,936.0 | +2.47% |
| 2025-08-07 | $3.34 | $3.18 | $0.16 | 18,447,514.0 | -3.57% |
| 2025-08-06 | $3.43 | $3.33 | $0.0999 | 10,256,501.0 | -2.33% |
| 2025-08-05 | $3.49 | $3.41 | $0.08 | 5,184,525.0 | -0.29% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $3.72 | $3.66 | $0.0599 | 19,358,169.0 | -1.60% |
| 2025-08 | $3.81 | $3.18 | $0.63 | 133,155,700.0 | +5.34% |
| 2025-07 | $4.23 | $3.27 | $0.96 | 168,112,780.0 | -15.24% |
| 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% |
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% |
0.17%
0.40%
자본화:
|
볼륨(24시간):