Oxford Lane Capital Corporation (OXLCO)
NASDAQ
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1735077840 | 22.81 | 0.13 | 0.57 | 22.74 | 22.8203 | 22.7399 | 4797 |
1734996900 | 22.68 | -0.07 | -0.31 | 22.73 | 22.73 | 22.68 | 1749 |
1734737700 | 22.75 | 0.01 | 0.05 | 22.71 | 22.76 | 22.71 | 3054 |
1734651300 | 22.7379 | -0.24 | -1.05 | 22.75 | 22.75 | 22.6866 | 1056 |
1734564900 | 22.98 | 0 | 0.00 | 22.86 | 22.98 | 22.86 | 101 |
1734478500 | 22.98 | -0.02 | -0.09 | 22.85 | 23.13 | 22.85 | 4920 |
1734392100 | 22.9999 | 0.1 | 0.44 | 22.85 | 22.9999 | 22.85 | 2019 |
1734132900 | 22.9 | -0.12 | -0.51 | 23.02 | 23.06 | 22.9 | 10969 |
1734046500 | 23.0171 | 0.04 | 0.16 | 22.9 | 23.026 | 22.9 | 1680 |
1733960100 | 22.98 | -0.18 | -0.78 | 22.96 | 22.98 | 22.945 | 1060 |
1733873700 | 23.16 | 0.21 | 0.92 | 22.95 | 23.16 | 22.95 | 2290 |
1733787300 | 22.95 | 0 | 0.00 | 22.95 | 23 | 22.95 | 2676 |
1733528100 | 22.95 | -0.25 | -1.08 | 22.94 | 23.0623 | 22.94 | 1392 |
1733441700 | 23.1999 | 0 | 0.00 | 22.94 | 23.1999 | 22.94 | 60 |
1733355300 | 23.1999 | 0.14 | 0.61 | 22.93 | 23.2 | 22.9 | 3445 |
1733268900 | 23.0602 | 0.2 | 0.88 | 22.93 | 23.2199 | 22.9 | 2673 |
1733182500 | 22.86 | 0 | 0.00 | 22.93 | 22.93 | 22.86 | 240 |
1732917840 | 22.86 | -0.06 | -0.26 | 22.92 | 23.13 | 22.86 | 1221 |
1732750500 | 22.92 | -0.1 | -0.41 | 22.92 | 23.035 | 22.86 | 835 |
1732664100 | 23.015 | 0.22 | 0.94 | 22.85 | 23.0287 | 22.85 | 1004 |
1732577700 | 22.8 | -0.24 | -1.04 | 22.86 | 22.94 | 22.8 | 3454 |
1732318500 | 23.0399 | -0 | -0.00 | 23.01 | 23.0399 | 22.9601 | 1125 |
1732232100 | 23.04 | -0.05 | -0.22 | 23.01 | 23.04 | 23.01 | 222 |
1732145700 | 23.09 | 0.09 | 0.39 | 23.02 | 23.09 | 23 | 900 |
1732059300 | 23 | 0 | 0.00 | 23 | 23.0875 | 23 | 1419 |
1731972900 | 23 | -0.08 | -0.35 | 23.08 | 23.08 | 23 | 1628 |
1731713700 | 23.08 | 0.1 | 0.43 | 23 | 23.08 | 23 | 1683 |
1731627300 | 22.9801 | -0.1 | -0.42 | 23.08 | 23.08 | 22.98 | 651 |
1731540900 | 23.0764 | 0.01 | 0.03 | 23.07 | 23.14 | 23.05 | 1527 |
1731454500 | 23.07 | -0.06 | -0.26 | 23.07 | 23.07 | 23.07 | 186 |
1731368100 | 23.1295 | 0.15 | 0.65 | 23.07 | 23.1295 | 23.07 | 401 |
1731108900 | 22.9801 | -0.07 | -0.32 | 22.98 | 22.9801 | 22.98 | 2051 |
1731022500 | 23.055 | -0.01 | -0.02 | 23.055 | 23.06 | 23.055 | 539 |
1730936100 | 23.06 | 0 | 0.00 | 23.04 | 23.06 | 23.04 | 511 |
1730849700 | 23.06 | 0.01 | 0.07 | 23.06 | 23.06 | 23.06 | 132 |
1730763300 | 23.045 | 0 | 0.00 | 23.04 | 23.045 | 23.04 | 106 |
1730500500 | 23.045 | 0 | 0.00 | 22.98 | 23.045 | 22.98 | 111 |
1730414100 | 23.045 | 0.05 | 0.23 | 23.06 | 23.1099 | 22.9801 | 2818 |
1730327700 | 22.9932 | -0.07 | -0.29 | 23.06 | 23.06 | 22.9932 | 155 |
1730241300 | 23.06 | 0.06 | 0.26 | 23 | 23.06 | 22.98 | 3094 |
1730154900 | 23 | -0.04 | -0.17 | 23.04 | 23.04 | 23 | 701 |
1729895700 | 23.0399 | 0 | 0.00 | 23.01 | 23.0399 | 23.01 | 32 |
1729809300 | 23.0399 | 0.12 | 0.53 | 22.94 | 23.0399 | 22.94 | 6994 |
1729722900 | 22.918 | -0.02 | -0.09 | 22.94 | 22.98 | 22.9 | 6674 |
1729636500 | 22.9397 | 0.04 | 0.17 | 22.94 | 22.94 | 22.9397 | 432 |
1729550100 | 22.9 | 0.09 | 0.39 | 22.8 | 22.9 | 22.8 | 2276 |
1729290900 | 22.81 | -0.05 | -0.22 | 22.87 | 22.9 | 22.81 | 2013 |
1729204500 | 22.86 | -0.06 | -0.26 | 22.75 | 22.9 | 22.75 | 11519 |
1729118100 | 22.92 | 0.02 | 0.09 | 22.9 | 22.92 | 22.88 | 1373 |
1729031700 | 22.9 | -0.04 | -0.17 | 22.9 | 22.9 | 22.9 | 195 |
1728945300 | 22.94 | 0.12 | 0.53 | 22.82 | 22.94 | 22.7501 | 2225 |
1728686100 | 22.82 | 0.16 | 0.71 | 22.73 | 22.82 | 22.66 | 4086 |
1728599700 | 22.66 | -0.02 | -0.07 | 22.73 | 22.73 | 22.55 | 3904 |
1728513300 | 22.675 | -0.03 | -0.11 | 22.7 | 22.7 | 22.6744 | 635 |
1728426900 | 22.7 | -0.1 | -0.44 | 22.89 | 22.89 | 22.6 | 8460 |
1728340500 | 22.8 | -0.09 | -0.39 | 22.91 | 22.91 | 22.8 | 373 |
1728081300 | 22.89 | -0.01 | -0.04 | 22.9 | 22.91 | 22.89 | 554 |
1727994900 | 22.9 | -0.01 | -0.04 | 22.91 | 22.91 | 22.9 | 423 |
1727908500 | 22.91 | -0.03 | -0.13 | 22.9 | 22.91 | 22.9 | 1548 |
1727822100 | 22.94 | 0.04 | 0.17 | 22.89 | 22.94 | 22.78 | 1850 |
1727735700 | 22.9 | 0.05 | 0.21 | 22.91 | 22.91 | 22.87 | 662 |
1727476500 | 22.8524 | 0.01 | 0.05 | 22.89 | 23 | 22.7769 | 1331 |
1727390100 | 22.84 | -0.07 | -0.31 | 22.91 | 22.91 | 22.6947 | 3673 |
1727303700 | 22.91 | 0.2 | 0.88 | 22.77 | 22.91 | 22.77 | 613 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관