Hot Features
프리미엄
Oxford Lane Capital Corporation (OXLC)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0002 | -0.00392927308447 | 5.09 | 5.18 | 5.06 | 4474870 | 5.11878111 | CS |
| 4 | 0.0498 | 0.988095238095 | 5.04 | 5.18 | 5.03 | 4642997 | 5.10111552 | CS |
| 12 | -0.1502 | -2.86641221374 | 5.24 | 5.4884 | 5.02 | 4482980 | 5.19776607 | CS |
| 26 | -0.4802 | -8.62118491921 | 5.57 | 5.63 | 5.02 | 4314193 | 5.2722352 | CS |
| 52 | 0.0098 | 0.192913385827 | 5.08 | 5.78 | 4.95 | 3567205 | 5.28875521 | CS |
| 156 | -2.9602 | -36.7726708075 | 8.05 | 8.41 | 4.41 | 2111557 | 5.47042869 | CS |
| 260 | -3.9102 | -43.4466666667 | 9 | 9.6 | 1.86 | 1742373 | 5.60606572 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 5.08 | -0.07 | -1.36 | 5.09 | 5.11 | 5.0599999 | 4220838 |
| 1737070500 | 5.15 | -0.01 | -0.19 | 5.15 | 5.18 | 5.14 | 6538422 |
| 1736984100 | 5.16 | 0.05 | 0.98 | 5.132 | 5.16 | 5.13 | 4266518 |
| 1736897700 | 5.11 | 0.03 | 0.59 | 5.1 | 5.13 | 5.09 | 3605525 |
| 1736811300 | 5.08 | 0.01 | 0.20 | 5.07 | 5.09 | 5.0599999 | 4016424 |
| 1736552100 | 5.07 | -0.03 | -0.59 | 5.09 | 5.1 | 5.07 | 3947462 |
| 1736379300 | 5.1 | 0 | 0.00 | 5.1 | 5.115 | 5.07 | 3081919 |
| 1736292900 | 5.1 | -0.02 | -0.39 | 5.12 | 5.14 | 5.08 | 4065324 |
| 1736206500 | 5.12 | 0.02 | 0.39 | 5.12 | 5.12 | 5.1 | 4199699 |
| 1735947300 | 5.1 | 0.01 | 0.20 | 5.11 | 5.13 | 5.1 | 4768584 |
| 1735860900 | 5.09 | 0.02 | 0.39 | 5.09 | 5.12 | 5.08 | 4701030 |
| 1735688100 | 5.07 | 0.02 | 0.40 | 5.08 | 5.1 | 5.0599999 | 5858052 |
| 1735601700 | 5.05 | -0.06 | -1.17 | 5.08 | 5.095 | 5.04 | 7403163 |
| 1735342500 | 5.11 | -0.02 | -0.39 | 5.13 | 5.16 | 5.08 | 4208573 |
| 1735256100 | 5.13 | -0.03 | -0.58 | 5.16 | 5.18 | 5.12 | 4144390 |
| 1735077840 | 5.16 | 0.05 | 0.98 | 5.11 | 5.16 | 5.11 | 2541944 |
| 1734996900 | 5.11 | 0.05 | 0.99 | 5.07 | 5.11 | 5.07 | 6423459 |
| 1734737700 | 5.0599999 | 0.01 | 0.20 | 5.04 | 5.09 | 5.03 | 5160461 |
| 1734651300 | 5.05 | 0 | 0.00 | 5.0599999 | 5.07 | 5.0199999 | 5993767 |
| 1734564900 | 5.05 | -0.05 | -0.98 | 5.1 | 5.11 | 5.03 | 7131006 |
| 1734478500 | 5.1 | -0.14 | -2.67 | 5.15 | 5.16 | 5.0199999 | 17500638 |
| 1734392100 | 5.24 | 0 | 0.00 | 5.25 | 5.26 | 5.23 | 8094964 |
| 1734132900 | 5.24 | -0.01 | -0.19 | 5.2699999 | 5.2699999 | 5.23 | 5526117 |
| 1734046500 | 5.25 | 0 | 0.00 | 5.25 | 5.2699999 | 5.24 | 4759767 |
| 1733960100 | 5.25 | 0.02 | 0.38 | 5.25 | 5.26 | 5.23 | 3029567 |
| 1733873700 | 5.23 | -0.01 | -0.19 | 5.26 | 5.2699999 | 5.22 | 3602381 |
| 1733787300 | 5.24 | -0.01 | -0.19 | 5.26 | 5.2699999 | 5.24 | 3218229 |
| 1733528100 | 5.25 | 0.01 | 0.19 | 5.26 | 5.28 | 5.23 | 3031882 |
| 1733441700 | 5.24 | -0.06 | -1.13 | 5.3 | 5.3099999 | 5.23 | 4581417 |
| 1733355300 | 5.3 | 0.05 | 1.05 | 5.25 | 5.3 | 5.25 | 4443040 |
| 1733268900 | 5.245 | -0.01 | -0.10 | 5.26 | 5.26 | 5.24 | 3788262 |
| 1733182500 | 5.25 | -0.01 | -0.19 | 5.26 | 5.28 | 5.23 | 3759132 |
| 1732917840 | 5.26 | 0.04 | 0.67 | 5.23 | 5.28 | 5.23 | 10926179 |
| 1732750500 | 5.225 | 0.01 | 0.19 | 5.23 | 5.24 | 5.2 | 2704137 |
| 1732664100 | 5.215 | -0.01 | -0.10 | 5.22 | 5.23 | 5.21 | 4068821 |
| 1732577700 | 5.22 | 0 | 0.00 | 5.24 | 5.25 | 5.21 | 3979821 |
| 1732318500 | 5.22 | 0.01 | 0.19 | 5.21 | 5.2299 | 5.2 | 3478867 |
| 1732232100 | 5.21 | -0.01 | -0.19 | 5.23 | 5.25 | 5.2 | 4585917 |
| 1732145700 | 5.22 | -0.02 | -0.38 | 5.22 | 5.25 | 5.21 | 3447984 |
| 1732059300 | 5.24 | 0.01 | 0.19 | 5.23 | 5.26 | 5.22 | 2783013 |
| 1731972900 | 5.23 | -0.02 | -0.38 | 5.26 | 5.28 | 5.22 | 4237529 |
| 1731713700 | 5.25 | -0.12 | -2.23 | 5.28 | 5.3099999 | 5.24 | 4232124 |
| 1731627300 | 5.37 | -0.03 | -0.56 | 5.41 | 5.42 | 5.34 | 5858170 |
| 1731540900 | 5.4 | 0.05 | 0.93 | 5.35 | 5.41 | 5.35 | 5682539 |
| 1731454500 | 5.35 | -0.1 | -1.83 | 5.47 | 5.475 | 5.325 | 5406293 |
| 1731368100 | 5.45 | 0 | 0.00 | 5.48 | 5.4884 | 5.44 | 4309450 |
| 1731108900 | 5.45 | 0.07 | 1.30 | 5.41 | 5.45 | 5.4 | 3193173 |
| 1731022500 | 5.38 | 0.05 | 0.94 | 5.35 | 5.41 | 5.34 | 3464811 |
| 1730936100 | 5.33 | 0.03 | 0.57 | 5.33 | 5.37 | 5.3 | 4796909 |
| 1730849700 | 5.3 | 0.04 | 0.76 | 5.26 | 5.3 | 5.26 | 1587373 |
| 1730763300 | 5.26 | -0.01 | -0.19 | 5.2699999 | 5.3099999 | 5.24 | 3377328 |
| 1730500500 | 5.2699999 | 0.01 | 0.19 | 5.2699 | 5.29 | 5.26 | 2189205 |
| 1730414100 | 5.26 | 0.01 | 0.19 | 5.2699999 | 5.2699999 | 5.22 | 3291074 |
| 1730327700 | 5.25 | 0.02 | 0.38 | 5.23 | 5.26 | 5.23 | 1525007 |
| 1730241300 | 5.23 | -0.01 | -0.19 | 5.23 | 5.24 | 5.21 | 1989054 |
| 1730154900 | 5.24 | -0.02 | -0.29 | 5.25 | 5.26 | 5.23 | 2185597 |
| 1729895700 | 5.255 | -0.01 | -0.10 | 5.24 | 5.26 | 5.24 | 1359522 |
| 1729809300 | 5.26 | 0.07 | 1.35 | 5.19 | 5.26 | 5.19 | 2738868 |
| 1729722900 | 5.19 | -0.03 | -0.48 | 5.22 | 5.22 | 5.18 | 1829448 |
| 1729636500 | 5.215 | -0.01 | -0.10 | 5.22 | 5.23 | 5.21 | 1842275 |
| 1729550100 | 5.22 | 0.03 | 0.58 | 5.21 | 5.22 | 5.18 | 3302213 |
| 1729290900 | 5.19 | -0.02 | -0.38 | 5.22 | 5.2278 | 5.18 | 3038137 |
