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

Oxford Lane Capital (NQ: OXLC )

5.470 -0.030 (-0.55%)
Streaming Delayed Price Updated: 11:10 AM EDT, May 23, 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 (%)
Oct 31, 2014 2.848 2.872 2.848 2.854 233,128 -0.00(-0.13%)
Oct 30, 2014 2.836 2.859 2.828 2.857 133,049 +0.02(+0.76%)
Oct 29, 2014 2.836 2.836 2.827 2.836 206,217 +0.01(+0.38%)
Oct 28, 2014 2.836 2.836 2.814 2.825 121,529 +0.00(+0.13%)
Oct 27, 2014 2.810 2.827 2.827 2.821 108,476 -0.01(-0.19%)
Oct 24, 2014 2.841 2.841 2.800 2.827 242,692 -0.00(-0.13%)
Oct 23, 2014 2.836 2.846 2.801 2.830 398,615 +0.00(+0.06%)
Oct 22, 2014 2.809 2.861 2.792 2.828 766,937 +0.03(+0.96%)
Oct 21, 2014 2.771 2.801 2.759 2.801 331,785 +0.06(+2.23%)
Oct 20, 2014 2.800 2.803 2.740 2.740 256,545 -0.06(-2.25%)
Oct 17, 2014 2.827 2.837 2.791 2.803 238,877 -0.02(-0.64%)
Oct 16, 2014 2.683 2.821 2.660 2.821 519,139 +0.14(+5.17%)
Oct 15, 2014 2.758 2.762 2.656 2.683 903,380 -0.08(-2.81%)
Oct 14, 2014 2.701 2.785 2.701 2.760 810,194 +0.06(+2.13%)
Oct 13, 2014 2.729 2.729 2.693 2.702 600,189 +0.00(+0.07%)
Oct 10, 2014 2.728 2.744 2.639 2.701 1,010,685 +0.00(+0.07%)
Oct 09, 2014 2.731 2.738 2.677 2.699 534,469 -0.04(-1.58%)
Oct 08, 2014 2.755 2.771 2.692 2.742 702,561 -0.02(-0.72%)
Oct 07, 2014 2.801 2.801 2.756 2.762 268,731 -0.04(-1.48%)
Oct 06, 2014 2.787 2.837 2.780 2.803 360,295 +0.04(+1.43%)
Oct 03, 2014 2.697 2.785 2.697 2.764 447,066 +0.07(+2.54%)
Oct 02, 2014 2.711 2.729 2.657 2.695 1,141,352 -0.03(-0.93%)
Oct 01, 2014 2.776 2.776 2.702 2.720 879,946 -0.04(-1.44%)
Sep 30, 2014 2.809 2.809 2.755 2.760 389,211 -0.03(-1.10%)
Sep 29, 2014 2.807 2.807 2.778 2.791 276,541 +0.01(+0.28%)
Sep 26, 2014 2.801 2.823 2.774 2.783 264,532 -0.03(-0.92%)
Sep 25, 2014 2.794 2.825 2.783 2.809 453,375 +0.03(+0.97%)
Sep 24, 2014 2.785 2.807 2.767 2.782 433,130 +0.00(+0.13%)
Sep 23, 2014 2.755 2.796 2.746 2.778 514,840 +0.02(+0.59%)
Sep 22, 2014 2.809 2.825 2.721 2.762 980,652 -0.06(-2.23%)
Sep 19, 2014 2.881 2.900 2.780 2.825 972,426 -0.06(-2.06%)
Sep 18, 2014 2.902 2.902 2.876 2.884 402,603 -0.02(-0.62%)
Sep 17, 2014 2.924 2.929 2.873 2.902 870,498 -0.00(-0.12%)
Sep 16, 2014 2.882 2.929 2.872 2.906 245,847 +0.02(+0.81%)
Sep 15, 2014 2.944 2.944 2.841 2.882 914,239 -0.05(-1.84%)
Sep 12, 2014 2.936 2.956 2.893 2.936 727,134 +0.04(+1.30%)
Sep 11, 2014 2.900 2.907 2.897 2.899 691,721 +0.00(+0.12%)
Sep 10, 2014 2.911 2.913 2.881 2.895 556,531 -0.02(-0.54%)
Sep 09, 2014 2.916 2.916 2.911 2.911 647,699 -0.01(-0.18%)
Sep 08, 2014 2.904 2.916 2.901 2.916 448,153 +0.01(+0.42%)
Sep 05, 2014 2.899 2.921 2.899 2.904 368,791 +0.01(+0.18%)
Sep 04, 2014 2.916 2.916 2.899 2.899 642,375 -0.02(-0.83%)
Sep 03, 2014 2.925 2.937 2.916 2.923 444,288 +0.01(+0.18%)
Sep 02, 2014 2.932 2.947 2.909 2.918 484,093 +0.01(+0.42%)
Aug 29, 2014 2.900 2.906 2.906 2.906 606,672 +0.00(+0.06%)
Aug 28, 2014 2.900 2.907 2.895 2.904 240,813 +0.00(+0.12%)
Aug 27, 2014 2.907 2.907 2.895 2.900 314,605 +0.00(+0.12%)
Aug 26, 2014 2.907 2.907 2.895 2.897 507,657 +0.00(+0.06%)
Aug 25, 2014 2.907 2.907 2.895 2.895 352,100 -0.01(-0.18%)
Aug 22, 2014 2.907 2.918 2.900 2.900 398,289 -0.01(-0.30%)
Aug 21, 2014 2.911 2.925 2.911 2.909 469,148 -0.00(-0.06%)
Aug 20, 2014 2.911 2.921 2.899 2.911 302,114 +0.00(+0.06%)
Aug 19, 2014 2.897 2.939 2.897 2.909 240,445 +0.01(+0.48%)
Aug 18, 2014 2.985 2.985 2.895 2.895 629,176 -0.09(-2.85%)
Aug 15, 2014 2.978 2.978 2.907 2.980 285,401 +0.03(+1.00%)
Aug 14, 2014 2.933 2.959 2.928 2.951 487,947 +0.02(+0.59%)
Aug 13, 2014 2.944 2.944 2.920 2.933 242,398 +0.00(+0.06%)
Aug 12, 2014 2.937 2.942 2.919 2.932 203,312 -0.01(-0.18%)
Aug 11, 2014 2.925 2.954 2.906 2.937 390,546 +0.03(+1.08%)
Aug 08, 2014 2.900 2.907 2.857 2.906 201,722 +0.02(+0.66%)
Aug 07, 2014 2.864 2.890 2.855 2.886 355,568 +0.04(+1.46%)
Aug 06, 2014 2.864 2.866 2.833 2.845 285,222 +0.01(+0.24%)
Aug 05, 2014 2.821 2.853 2.808 2.838 273,970 +0.00(+0.12%)
Aug 04, 2014 2.821 2.841 2.821 2.834 482,370 -0.00(-0.12%)
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.