Premium
Oxford Lane Capital Corporation (OXLC)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.7 | -7.73480662983 | 9.05 | 9.13 | 8.21 | 2126815 | 8.44000913 | CS |
| 4 | -1.28 | -13.2917964694 | 9.63 | 10.0599 | 8.21 | 1216869 | 9.2059336 | CS |
| 12 | -1.12 | -11.8268215417 | 9.47 | 10.58 | 8.21 | 1088926 | 9.70322361 | CS |
| 26 | -5.57 | -40.0143678161 | 13.92 | 15.29 | 8.01 | 1530247 | 10.41539914 | CS |
| 52 | 4.26 | 104.156479218 | 4.09 | 18.2 | 3.18 | 2657421 | 7.2440984 | CS |
| 156 | 3.5 | 72.1649484536 | 4.85 | 18.2 | 3.18 | 3324869 | 5.62671204 | CS |
| 260 | 0.95 | 12.8378378378 | 7.4 | 18.2 | 3.18 | 2474002 | 5.79851518 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782254100 | 8.32 | 0.11 | 1.34 | 8.14 | 8.35 | 8.11 | 1083251 |
| 1782167700 | 8.21 | -0.11 | -1.32 | 8.32 | 8.3798 | 8.21 | 1318479 |
| 1781822100 | 8.32 | -0.05 | -0.60 | 8.3699999 | 8.45 | 8.27 | 1748153 |
| 1781735700 | 8.3699999 | -0.41 | -4.67 | 8.73 | 8.78 | 8.33 | 3260260 |
| 1781649300 | 8.78 | -0.5 | -5.39 | 9.05 | 9.13 | 8.765 | 2180366 |
| 1781562900 | 9.28 | 0.21 | 2.32 | 9.22 | 9.4 | 9.22 | 1138447 |
| 1781303700 | 9.07 | -0.13 | -1.41 | 9.2 | 9.2454 | 9.05 | 874591 |
| 1781217300 | 9.2 | -0.1 | -1.08 | 9.34 | 9.34 | 9.155 | 859096 |
| 1781130900 | 9.3 | -0.06 | -0.64 | 9.26 | 9.395 | 9.22 | 1087205 |
| 1781044500 | 9.36 | -0.18 | -1.89 | 9.5 | 9.57 | 9.325 | 911441 |
| 1780958100 | 9.5399999 | -0.1 | -0.99 | 9.69 | 9.69 | 9.525 | 775509 |
| 1780698900 | 9.635 | -0.22 | -2.18 | 9.81 | 9.855 | 9.6199999 | 990148 |
| 1780612500 | 9.85 | -0.01 | -0.10 | 9.84 | 9.985 | 9.8 | 865695 |
| 1780526100 | 9.86 | -0.05 | -0.50 | 9.9 | 9.93 | 9.7800999 | 662484 |
| 1780439700 | 9.91 | -0.07 | -0.70 | 9.98 | 10.0599 | 9.91 | 1411871 |
| 1780353300 | 9.98 | 0 | 0.00 | 9.97 | 9.99 | 9.885 | 927626 |
| 1780094100 | 9.98 | 0.03 | 0.30 | 9.86 | 10.055 | 9.86 | 1192971 |
| 1780007700 | 9.95 | 0.06 | 0.61 | 9.85 | 9.988907 | 9.85 | 878583 |
| 1779921300 | 9.89 | 0.06 | 0.61 | 9.77 | 10.005 | 9.725 | 1287681 |
| 1779834900 | 9.83 | 0.2 | 2.08 | 9.63 | 9.84 | 9.55 | 749899 |
| 1779489300 | 9.63 | -0.02 | -0.21 | 9.65 | 9.68 | 9.45 | 1514721 |
| 1779402900 | 9.65 | -0.25 | -2.53 | 9.89 | 9.94 | 9.635 | 854051 |
| 1779316500 | 9.9 | 0.14 | 1.43 | 9.75 | 10.0493 | 9.75 | 1317367 |
| 1779230100 | 9.76 | -0.16 | -1.61 | 9.61 | 9.865 | 9.49 | 1629482 |
| 1779143700 | 9.92 | -0.05 | -0.50 | 9.9 | 9.97 | 9.7 | 981957 |
| 1778884500 | 9.97 | -0.35 | -3.39 | 10.03 | 10.06 | 9.92 | 1178516 |
| 1778798100 | 10.32 | 0.21 | 2.08 | 10.11 | 10.365 | 10.085 | 1224762 |
| 1778711700 | 10.11 | 0.04 | 0.40 | 10.1 | 10.14 | 10.065 | 881021 |
| 1778625300 | 10.07 | -0.04 | -0.40 | 10.12 | 10.25 | 10.03 | 829781 |
| 1778538900 | 10.11 | -0.07 | -0.69 | 10.17 | 10.24 | 10.1 | 768038 |
| 1778279700 | 10.18 | 0 | 0.00 | 10.21 | 10.2899 | 10.16 | 544955 |
| 1778193300 | 10.18 | 0.15 | 1.50 | 10.02 | 10.215 | 9.99 | 599108 |
| 1778106900 | 10.03 | -0.03 | -0.30 | 10.09 | 10.1 | 9.955 | 825508 |
| 1778020500 | 10.06 | -0.08 | -0.79 | 10.17 | 10.2 | 9.95 | 1196487 |
| 1777934100 | 10.14 | -0.23 | -2.22 | 10.37 | 10.4 | 10.13 | 920881 |
| 1777674900 | 10.37 | -0.03 | -0.29 | 10.4 | 10.58 | 10.3401 | 1043991 |
| 1777588500 | 10.4 | 0.22 | 2.16 | 10.24 | 10.49 | 10.2291 | 1497679 |
| 1777502100 | 10.18 | 0.1 | 0.99 | 10.08 | 10.25 | 10.08 | 907900 |
| 1777415700 | 10.08 | 0.05 | 0.50 | 10.08 | 10.13 | 10.025 | 910496 |
| 1777329300 | 10.03 | 0.04 | 0.40 | 9.99 | 10.2 | 9.9804 | 858606 |
| 1777070100 | 9.99 | 0.09 | 0.91 | 9.94 | 10.04 | 9.93 | 485695 |
| 1776983700 | 9.9 | -0.15 | -1.49 | 10 | 10.055 | 9.88 | 693236 |
| 1776897300 | 10.05 | 0.07 | 0.70 | 10.02 | 10.08 | 9.975 | 522663 |
| 1776810900 | 9.98 | -0.12 | -1.19 | 10.1 | 10.23 | 9.96 | 829994 |
| 1776724500 | 10.1 | 0.1 | 1.00 | 10.07 | 10.1496 | 9.95 | 1146941 |
| 1776465300 | 10 | -0.02 | -0.20 | 10.02 | 10.1766 | 9.94 | 857045 |
| 1776378900 | 10.02 | -0.24 | -2.34 | 10.02 | 10.22 | 9.9801 | 1665923 |
| 1776292500 | 10.26 | 0.26 | 2.60 | 10.02 | 10.32 | 10.02 | 1776183 |
| 1776206100 | 10 | 0.21 | 2.15 | 9.86 | 10.025 | 9.81 | 1139828 |
| 1776119700 | 9.7899999 | 0.04 | 0.41 | 9.77 | 9.8 | 9.615 | 723700 |
| 1775860500 | 9.75 | -0.23 | -2.30 | 9.98 | 10.01 | 9.75 | 833172 |
| 1775774100 | 9.98 | 0.11 | 1.11 | 9.89 | 9.98 | 9.77 | 543461 |
| 1775687700 | 9.8699999 | 0.16 | 1.65 | 9.91 | 9.949 | 9.81 | 596536 |
| 1775601300 | 9.71 | -0.08 | -0.82 | 9.8 | 9.83 | 9.51 | 848394 |
| 1775514900 | 9.7899999 | -0.07 | -0.71 | 9.89 | 9.99 | 9.76 | 841613 |
| 1775169300 | 9.86 | -0.13 | -1.30 | 9.785 | 10.015 | 9.65 | 1556275 |
| 1775082900 | 9.99 | 0.21 | 2.15 | 9.8 | 10.15 | 9.8 | 1986905 |
| 1774996500 | 9.78 | 0.37 | 3.93 | 9.47 | 9.78 | 9.42 | 1415400 |
| 1774910100 | 9.41 | -0.01 | -0.11 | 9.4 | 9.4863 | 9.3 | 1539142 |
| 1774650900 | 9.42 | 0.06 | 0.64 | 9.3699999 | 9.48 | 9.2546 | 2756367 |
| 1774564500 | 9.36 | 0.2 | 2.18 | 9.05 | 9.4799 | 9.05 | 2010290 |
| 1774478100 | 9.16 | 0.29 | 3.27 | 8.89 | 9.1693 | 8.88 | 1411276 |
| 1774391700 | 8.8699999 | 0.16 | 1.84 | 8.65 | 8.9499 | 8.56 | 1107295 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
