Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oxford Lane Capital (NQ: OXLC )

5.390 -0.010 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 2.851 2.851 2.812 2.834 655,555 -0.04(-1.54%)
Jan 30, 2014 2.885 2.893 2.853 2.878 992,398 +0.01(+0.34%)
Jan 29, 2014 2.845 2.885 2.828 2.869 290,660 +0.01(+0.28%)
Jan 28, 2014 2.833 2.891 2.833 2.861 794,675 +0.02(+0.85%)
Jan 27, 2014 2.851 2.857 2.820 2.837 1,125,626 -0.01(-0.45%)
Jan 24, 2014 2.859 2.893 2.832 2.849 512,078 +0.01(+0.45%)
Jan 23, 2014 2.862 2.864 2.812 2.837 126,588 -0.02(-0.62%)
Jan 22, 2014 2.890 2.890 2.854 2.854 70,008 +0.00(+0.17%)
Jan 21, 2014 2.851 2.891 2.846 2.849 190,691 -0.02(-0.73%)
Jan 17, 2014 2.861 2.870 2.870 2.870 271,296 +0.02(+0.73%)
Jan 16, 2014 2.820 2.873 2.790 2.849 171,906 +0.03(+1.03%)
Jan 15, 2014 2.819 2.822 2.792 2.820 113,932 +0.04(+1.44%)
Jan 14, 2014 2.803 2.817 2.778 2.780 169,174 -0.03(-1.03%)
Jan 13, 2014 2.796 2.848 2.748 2.809 806,100 +0.00(+0.06%)
Jan 10, 2014 2.796 2.888 2.796 2.808 265,584 -0.00(-0.17%)
Jan 09, 2014 2.888 3.015 2.812 2.812 774,179 -0.05(-1.91%)
Jan 08, 2014 2.893 2.906 2.854 2.867 174,003 -0.02(-0.78%)
Jan 07, 2014 2.817 2.912 2.817 2.890 264,371 +0.06(+2.10%)
Jan 06, 2014 2.835 2.901 2.804 2.830 732,134 +0.01(+0.46%)
Jan 03, 2014 2.837 2.837 2.798 2.817 160,195 -0.00(-0.11%)
Jan 02, 2014 2.772 2.820 2.772 2.820 265,883 +0.03(+1.21%)
Dec 31, 2013 2.804 2.787 2.787 2.787 115,114 -0.01(-0.23%)
Dec 30, 2013 2.788 2.800 2.764 2.793 164,358 +0.01(+0.29%)
Dec 27, 2013 2.796 2.800 2.768 2.785 150,103 -0.01(-0.46%)
Dec 26, 2013 2.793 2.800 2.764 2.798 277,637 +0.02(+0.69%)
Dec 24, 2013 2.764 2.785 2.764 2.779 57,053 +0.01(+0.29%)
Dec 23, 2013 2.783 2.788 2.732 2.771 296,460 +0.03(+1.23%)
Dec 20, 2013 2.721 2.777 2.701 2.737 221,200 +0.00(+0.12%)
Dec 19, 2013 2.740 2.743 2.729 2.734 217,560 +0.00(+0.18%)
Dec 18, 2013 2.705 2.788 2.692 2.729 356,767 +0.00(+0.18%)
Dec 17, 2013 2.702 2.734 2.661 2.724 210,223 +0.00(+0.18%)
Dec 16, 2013 2.747 2.780 2.700 2.719 366,064 -0.03(-0.94%)
Dec 13, 2013 2.748 2.804 2.713 2.745 558,043 +0.10(+3.96%)
Dec 12, 2013 2.698 2.740 2.636 2.640 1,216,090 -0.07(-2.69%)
Dec 11, 2013 2.664 2.752 2.644 2.714 958,296 +0.05(+1.87%)
Dec 10, 2013 2.661 2.681 2.654 2.664 316,956 +0.02(+0.76%)
Dec 09, 2013 2.659 2.672 2.644 2.644 358,698 -0.00(-0.12%)
Dec 06, 2013 2.658 2.682 2.641 2.647 0 -0.01(-0.29%)
Dec 05, 2013 2.659 2.661 2.636 2.654 0 +0.02(+0.65%)
Dec 04, 2013 2.625 2.670 2.623 2.637 0 +0.02(+0.95%)
Dec 03, 2013 2.630 2.679 2.598 2.612 0 -0.03(-1.18%)
Dec 02, 2013 2.690 2.749 2.644 2.644 0 -0.01(-0.53%)
Nov 29, 2013 2.620 2.686 2.620 2.658 0 +0.05(+1.73%)
Nov 27, 2013 2.533 2.628 2.531 2.612 0 +0.11(+4.35%)
Nov 26, 2013 2.482 2.504 2.481 2.504 0 +0.02(+0.94%)
Nov 25, 2013 2.482 2.482 2.473 2.480 0 -0.00(-0.06%)
Nov 22, 2013 2.480 2.482 2.473 2.482 0 +0.01(+0.20%)
Nov 21, 2013 2.469 2.480 2.452 2.477 0 +0.01(+0.43%)
Nov 20, 2013 2.477 2.477 2.451 2.466 0 +0.00(+0.13%)
Nov 19, 2013 2.485 2.486 2.457 2.463 127,514 -0.02(-0.83%)
Nov 18, 2013 2.488 2.488 2.469 2.484 0 -0.00(-0.17%)
Nov 15, 2013 2.485 2.488 2.443 2.488 0 +0.01(+0.38%)
Nov 14, 2013 2.465 2.485 2.465 2.479 0 +0.04(+1.59%)
Nov 12, 2013 2.457 2.466 2.432 2.440 0 -0.05(-1.88%)
Nov 11, 2013 2.457 2.488 2.435 2.487 0 +0.03(+1.07%)
Nov 08, 2013 2.434 2.486 2.431 2.460 0 +0.02(+0.83%)
Nov 07, 2013 2.488 2.488 2.435 2.440 0 -0.03(-1.32%)
Nov 06, 2013 2.473 2.473 2.434 2.473 0 +0.02(+0.82%)
Nov 05, 2013 2.451 2.488 2.415 2.452 0 +0.00(+0.06%)
Nov 04, 2013 2.427 2.451 2.416 2.451 0 +0.04(+1.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.