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 30, 2015 2.788 2.791 2.788 2.778 81,271 -0.02(-0.74%)
Jan 29, 2015 2.786 2.806 2.760 2.799 369,999 +0.01(+0.47%)
Jan 28, 2015 2.806 2.806 2.786 2.786 225,950 -0.02(-0.73%)
Jan 27, 2015 2.799 2.823 2.797 2.806 223,999 +0.00(+0.07%)
Jan 26, 2015 2.795 2.806 2.789 2.804 162,868 +0.00(+0.07%)
Jan 23, 2015 2.791 2.806 2.777 2.803 193,126 +0.02(+0.71%)
Jan 22, 2015 2.773 2.806 2.760 2.783 145,828 +0.02(+0.78%)
Jan 21, 2015 2.761 2.773 2.760 2.761 350,105 -0.00(-0.07%)
Jan 20, 2015 2.821 2.821 2.761 2.763 311,984 -0.06(-2.06%)
Jan 16, 2015 2.761 2.838 2.760 2.821 467,204 +0.06(+2.17%)
Jan 15, 2015 2.760 2.761 2.760 2.761 205,051 +0.00(+0.05%)
Jan 14, 2015 2.760 2.763 2.760 2.760 409,322 +0.00(+0.02%)
Jan 13, 2015 2.750 2.806 2.750 2.760 498,162 -0.01(-0.27%)
Jan 12, 2015 2.754 2.797 2.754 2.767 173,099 -0.01(-0.47%)
Jan 09, 2015 2.763 2.806 2.760 2.780 159,228 +0.01(+0.20%)
Jan 08, 2015 2.782 2.818 2.760 2.775 246,860 -0.01(-0.27%)
Jan 07, 2015 2.760 2.788 2.760 2.782 448,448 +0.02(+0.81%)
Jan 06, 2015 2.767 2.776 2.750 2.760 177,898 -0.01(-0.54%)
Jan 05, 2015 2.853 2.853 2.763 2.775 436,689 -0.06(-2.05%)
Jan 02, 2015 2.827 2.846 2.791 2.833 239,992 +0.04(+1.27%)
Dec 31, 2014 2.806 2.797 2.797 2.797 547,866 +0.01(+0.20%)
Dec 30, 2014 2.739 2.784 2.732 2.791 454,916 +0.07(+2.54%)
Dec 29, 2014 2.719 2.763 2.713 2.722 439,784 -0.06(-2.02%)
Dec 26, 2014 2.713 2.782 2.713 2.778 438,485 +0.06(+2.27%)
Dec 24, 2014 2.737 2.717 2.717 2.717 206,852 -0.03(-0.95%)
Dec 23, 2014 2.763 2.780 2.720 2.743 474,142 +0.01(+0.27%)
Dec 22, 2014 2.806 2.823 2.735 2.735 460,544 -0.08(-2.86%)
Dec 19, 2014 2.818 2.853 2.795 2.816 372,431 +0.01(+0.53%)
Dec 18, 2014 2.778 2.821 2.724 2.801 368,299 +0.08(+2.82%)
Dec 17, 2014 2.657 2.759 2.653 2.724 831,602 +0.10(+3.85%)
Dec 16, 2014 2.732 2.733 2.436 2.623 2,011,679 -0.15(-5.46%)
Dec 15, 2014 2.874 2.922 2.758 2.775 808,971 -0.09(-3.20%)
Dec 12, 2014 2.868 2.881 2.846 2.866 497,977 -0.00(-0.06%)
Dec 11, 2014 2.846 2.881 2.845 2.868 349,392 +0.01(+0.50%)
Dec 10, 2014 2.877 2.885 2.845 2.854 296,453 -0.01(-0.50%)
Dec 09, 2014 2.886 2.891 2.846 2.868 519,817 -0.04(-1.24%)
Dec 08, 2014 2.933 2.935 2.882 2.904 423,926 -0.02(-0.68%)
Dec 05, 2014 2.935 2.935 2.909 2.924 188,365 +0.00(+0.12%)
Dec 04, 2014 2.935 2.944 2.911 2.920 498,855 -0.01(-0.49%)
Dec 03, 2014 2.931 2.936 2.917 2.935 208,827 +0.02(+0.62%)
Dec 02, 2014 2.899 2.926 2.881 2.917 360,217 +0.02(+0.62%)
Dec 01, 2014 2.944 2.944 2.881 2.899 344,860 -0.04(-1.29%)
Nov 28, 2014 2.951 2.951 2.935 2.936 489,490 -0.01(-0.49%)
Nov 26, 2014 2.947 2.951 2.951 2.951 440,461 +0.00(+0.12%)
Nov 25, 2014 2.958 2.963 2.945 2.947 186,776 -0.01(-0.18%)
Nov 24, 2014 2.958 2.958 2.951 2.953 265,132 +0.00(+0.06%)
Nov 21, 2014 2.944 2.971 2.938 2.951 349,592 -0.01(-0.30%)
Nov 20, 2014 2.953 2.967 2.927 2.960 205,367 +0.00(+0.00%)
Nov 19, 2014 2.969 2.969 2.953 2.960 105,516 -0.00(-0.06%)
Nov 18, 2014 2.953 2.962 2.953 2.962 217,098 +0.01(+0.24%)
Nov 17, 2014 2.933 2.963 2.917 2.954 248,391 +0.02(+0.74%)
Nov 14, 2014 2.924 2.942 2.911 2.933 271,203 +0.01(+0.25%)
Nov 13, 2014 2.954 2.962 2.891 2.926 491,451 -0.03(-0.91%)
Nov 12, 2014 2.951 2.954 2.936 2.953 374,914 +0.00(+0.06%)
Nov 11, 2014 2.908 2.962 2.908 2.951 397,698 +0.03(+0.99%)
Nov 10, 2014 2.935 2.962 2.908 2.922 369,304 +0.03(+1.12%)
Nov 07, 2014 2.899 2.947 2.886 2.890 186,010 +0.01(+0.31%)
Nov 06, 2014 2.893 2.915 2.863 2.881 287,455 -0.02(-0.81%)
Nov 05, 2014 2.881 2.929 2.861 2.904 171,508 +0.04(+1.51%)
Nov 04, 2014 2.857 2.866 2.845 2.861 218,959 +0.01(+0.25%)
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.