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 (%)
Oct 30, 2015 2.465 2.501 2.421 2.486 237,872 +0.05(+2.09%)
Oct 29, 2015 2.414 2.450 2.414 2.435 98,583 +0.02(+0.88%)
Oct 28, 2015 2.403 2.435 2.390 2.414 252,359 +0.03(+1.15%)
Oct 27, 2015 2.443 2.443 2.365 2.386 354,141 -0.03(-1.05%)
Oct 26, 2015 2.431 2.486 2.397 2.412 249,782 -0.05(-1.98%)
Oct 23, 2015 2.458 2.515 2.424 2.460 234,946 +0.03(+1.44%)
Oct 22, 2015 2.490 2.526 2.420 2.425 211,752 -0.07(-2.93%)
Oct 21, 2015 2.534 2.566 2.477 2.498 252,991 -0.02(-0.84%)
Oct 20, 2015 2.475 2.585 2.475 2.520 216,235 +0.03(+1.11%)
Oct 19, 2015 2.515 2.515 2.471 2.492 327,064 -0.03(-1.34%)
Oct 16, 2015 2.511 2.537 2.494 2.526 281,267 +0.03(+1.27%)
Oct 15, 2015 2.490 2.520 2.471 2.494 375,820 +0.03(+1.03%)
Oct 14, 2015 2.490 2.520 2.446 2.469 265,444 -0.04(-1.77%)
Oct 13, 2015 2.505 2.556 2.488 2.513 186,478 -0.01(-0.59%)
Oct 12, 2015 2.566 2.576 2.498 2.528 124,655 -0.06(-2.21%)
Oct 09, 2015 2.549 2.651 2.543 2.585 177,247 +0.05(+1.96%)
Oct 08, 2015 2.409 2.592 2.409 2.536 419,852 +0.13(+5.42%)
Oct 07, 2015 2.301 2.433 2.293 2.405 708,614 +0.10(+4.51%)
Oct 06, 2015 2.314 2.318 2.246 2.301 1,075,619 +0.01(+0.28%)
Oct 05, 2015 2.327 2.435 2.257 2.295 1,282,436 -0.04(-1.55%)
Oct 02, 2015 2.342 2.401 2.281 2.331 816,134 -0.00(-0.18%)
Oct 01, 2015 2.426 2.477 2.323 2.335 1,163,764 -0.08(-3.42%)
Sep 30, 2015 2.437 2.524 2.414 2.418 345,345 -0.01(-0.44%)
Sep 29, 2015 2.581 2.604 2.386 2.429 893,383 -0.14(-5.45%)
Sep 28, 2015 2.719 2.727 2.524 2.568 678,601 -0.15(-5.53%)
Sep 25, 2015 2.798 2.822 2.703 2.719 436,677 -0.06(-2.19%)
Sep 24, 2015 2.832 2.842 2.725 2.780 1,516,537 -0.07(-2.49%)
Sep 23, 2015 2.840 2.885 2.806 2.850 520,388 +0.03(+1.08%)
Sep 22, 2015 2.784 2.833 2.769 2.820 422,194 +0.01(+0.29%)
Sep 21, 2015 2.810 2.852 2.802 2.812 261,147 +0.01(+0.43%)
Sep 18, 2015 2.790 2.834 2.745 2.800 294,544 -0.02(-0.58%)
Sep 17, 2015 2.824 2.832 2.744 2.816 303,035 -0.00(-0.07%)
Sep 16, 2015 2.810 2.834 2.757 2.818 378,779 +0.03(+1.09%)
Sep 15, 2015 2.733 2.806 2.733 2.788 621,206 +0.06(+2.08%)
Sep 14, 2015 2.652 2.733 2.614 2.731 339,218 +0.10(+3.61%)
Sep 11, 2015 2.579 2.646 2.579 2.636 153,345 +0.04(+1.48%)
Sep 10, 2015 2.604 2.605 2.571 2.597 228,116 -0.00(-0.16%)
Sep 09, 2015 2.601 2.601 2.535 2.601 259,162 -0.01(-0.23%)
Sep 08, 2015 2.591 2.630 2.569 2.607 338,507 +0.03(+1.26%)
Sep 04, 2015 2.565 2.575 2.575 2.575 264,269 -0.01(-0.31%)
Sep 03, 2015 2.612 2.636 2.583 2.583 256,489 -0.01(-0.31%)
Sep 02, 2015 2.569 2.605 2.557 2.591 330,416 +0.04(+1.67%)
Sep 01, 2015 2.614 2.640 2.531 2.549 430,137 -0.10(-3.89%)
Aug 31, 2015 2.559 2.678 2.559 2.652 517,138 +0.08(+3.15%)
Aug 28, 2015 2.561 2.628 2.543 2.571 1,022,832 +0.04(+1.44%)
Aug 27, 2015 2.450 2.575 2.429 2.535 570,669 +0.12(+5.12%)
Aug 26, 2015 2.296 2.425 2.296 2.411 881,973 +0.12(+5.21%)
Aug 25, 2015 2.429 2.472 2.249 2.292 1,467,343 -0.09(-3.74%)
Aug 24, 2015 2.176 2.429 2.126 2.381 1,107,783 -0.05(-2.24%)
Aug 21, 2015 2.500 2.603 2.267 2.435 3,135,092 -0.14(-5.28%)
Aug 20, 2015 2.630 2.632 2.490 2.571 1,417,971 -0.07(-2.53%)
Aug 19, 2015 2.699 2.721 2.581 2.638 1,144,144 -0.08(-3.12%)
Aug 18, 2015 2.753 2.765 2.705 2.723 454,479 -0.04(-1.54%)
Aug 17, 2015 2.804 2.820 2.763 2.765 252,360 -0.04(-1.37%)
Aug 14, 2015 2.826 2.830 2.753 2.804 402,203 -0.00(-0.14%)
Aug 13, 2015 2.814 2.863 2.808 2.808 202,104 +0.01(+0.22%)
Aug 12, 2015 2.763 2.823 2.763 2.802 198,068 +0.02(+0.87%)
Aug 11, 2015 2.735 2.794 2.703 2.778 239,803 +0.04(+1.55%)
Aug 10, 2015 2.652 2.759 2.652 2.735 658,016 +0.05(+1.85%)
Aug 07, 2015 2.757 2.794 2.684 2.685 686,641 -0.09(-3.28%)
Aug 06, 2015 2.816 2.835 2.685 2.777 626,358 -0.05(-1.83%)
Aug 05, 2015 2.850 2.895 2.822 2.828 512,411 -0.02(-0.85%)
Aug 04, 2015 2.865 2.893 2.852 2.852 138,472 -0.01(-0.42%)
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.