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 (%)
Dec 31, 2014 2.807 2.798 2.798 2.798 547,641 +0.01(+0.20%)
Dec 30, 2014 2.740 2.785 2.733 2.793 454,729 +0.07(+2.54%)
Dec 29, 2014 2.720 2.764 2.714 2.723 439,603 -0.06(-2.02%)
Dec 26, 2014 2.714 2.783 2.714 2.779 438,305 +0.06(+2.27%)
Dec 24, 2014 2.738 2.718 2.718 2.718 206,768 -0.03(-0.96%)
Dec 23, 2014 2.764 2.781 2.721 2.744 473,947 +0.01(+0.27%)
Dec 22, 2014 2.807 2.824 2.736 2.736 460,355 -0.08(-2.86%)
Dec 19, 2014 2.819 2.854 2.796 2.817 372,278 +0.01(+0.53%)
Dec 18, 2014 2.779 2.822 2.725 2.802 368,148 +0.08(+2.82%)
Dec 17, 2014 2.658 2.760 2.654 2.725 831,261 +0.10(+3.85%)
Dec 16, 2014 2.733 2.735 2.437 2.624 2,010,854 -0.15(-5.46%)
Dec 15, 2014 2.875 2.924 2.759 2.776 808,639 -0.09(-3.20%)
Dec 12, 2014 2.869 2.882 2.848 2.867 497,773 -0.00(-0.06%)
Dec 11, 2014 2.848 2.882 2.846 2.869 349,249 +0.01(+0.50%)
Dec 10, 2014 2.878 2.886 2.846 2.855 296,332 -0.01(-0.50%)
Dec 09, 2014 2.887 2.893 2.848 2.869 519,604 -0.04(-1.24%)
Dec 08, 2014 2.934 2.936 2.884 2.905 423,752 -0.02(-0.68%)
Dec 05, 2014 2.936 2.936 2.911 2.925 188,288 +0.00(+0.12%)
Dec 04, 2014 2.936 2.945 2.912 2.921 498,650 -0.01(-0.49%)
Dec 03, 2014 2.932 2.938 2.918 2.936 208,742 +0.02(+0.62%)
Dec 02, 2014 2.900 2.927 2.882 2.918 360,070 +0.02(+0.62%)
Dec 01, 2014 2.945 2.945 2.882 2.900 344,718 -0.04(-1.29%)
Nov 28, 2014 2.952 2.952 2.936 2.938 489,289 -0.01(-0.49%)
Nov 26, 2014 2.948 2.952 2.952 2.952 440,281 +0.00(+0.12%)
Nov 25, 2014 2.959 2.965 2.946 2.948 186,700 -0.01(-0.18%)
Nov 24, 2014 2.959 2.959 2.952 2.954 265,023 +0.00(+0.06%)
Nov 21, 2014 2.945 2.972 2.939 2.952 349,449 -0.01(-0.30%)
Nov 20, 2014 2.954 2.968 2.929 2.961 205,283 +0.00(+0.00%)
Nov 19, 2014 2.970 2.970 2.954 2.961 105,473 -0.00(-0.06%)
Nov 18, 2014 2.954 2.963 2.954 2.963 217,009 +0.01(+0.24%)
Nov 17, 2014 2.934 2.965 2.918 2.956 248,289 +0.02(+0.74%)
Nov 14, 2014 2.925 2.943 2.912 2.934 271,092 +0.01(+0.25%)
Nov 13, 2014 2.956 2.963 2.893 2.927 491,249 -0.03(-0.91%)
Nov 12, 2014 2.952 2.956 2.938 2.954 374,761 +0.00(+0.06%)
Nov 11, 2014 2.909 2.963 2.909 2.952 397,535 +0.03(+0.99%)
Nov 10, 2014 2.936 2.963 2.909 2.923 369,153 +0.03(+1.12%)
Nov 07, 2014 2.900 2.948 2.887 2.891 185,934 +0.01(+0.31%)
Nov 06, 2014 2.894 2.916 2.864 2.882 287,337 -0.02(-0.81%)
Nov 05, 2014 2.882 2.930 2.862 2.905 171,437 +0.04(+1.51%)
Nov 04, 2014 2.858 2.867 2.846 2.862 218,869 +0.01(+0.25%)
Nov 03, 2014 2.855 2.864 2.855 2.855 219,646 +0.00(+0.00%)
Oct 31, 2014 2.849 2.873 2.849 2.855 233,032 -0.00(-0.13%)
Oct 30, 2014 2.837 2.860 2.830 2.858 132,994 +0.02(+0.76%)
Oct 29, 2014 2.837 2.837 2.828 2.837 206,132 +0.01(+0.38%)
Oct 28, 2014 2.837 2.837 2.815 2.826 121,479 +0.00(+0.13%)
Oct 27, 2014 2.812 2.828 2.828 2.822 108,432 -0.01(-0.19%)
Oct 24, 2014 2.842 2.842 2.801 2.828 242,593 -0.00(-0.13%)
Oct 23, 2014 2.837 2.848 2.803 2.831 398,451 +0.00(+0.06%)
Oct 22, 2014 2.810 2.862 2.794 2.830 766,622 +0.03(+0.96%)
Oct 21, 2014 2.772 2.803 2.761 2.803 331,649 +0.06(+2.23%)
Oct 20, 2014 2.801 2.804 2.741 2.741 256,440 -0.06(-2.25%)
Oct 17, 2014 2.828 2.838 2.792 2.804 238,779 -0.02(-0.64%)
Oct 16, 2014 2.684 2.822 2.661 2.822 518,926 +0.14(+5.17%)
Oct 15, 2014 2.759 2.763 2.657 2.684 903,009 -0.08(-2.81%)
Oct 14, 2014 2.702 2.786 2.702 2.761 809,862 +0.06(+2.13%)
Oct 13, 2014 2.731 2.731 2.694 2.703 599,943 +0.00(+0.07%)
Oct 10, 2014 2.729 2.745 2.640 2.702 1,010,270 +0.00(+0.07%)
Oct 09, 2014 2.732 2.740 2.678 2.700 534,250 -0.04(-1.58%)
Oct 08, 2014 2.756 2.772 2.693 2.743 702,273 -0.02(-0.72%)
Oct 07, 2014 2.803 2.803 2.757 2.763 268,621 -0.04(-1.48%)
Oct 06, 2014 2.788 2.839 2.781 2.804 360,147 +0.04(+1.43%)
Oct 03, 2014 2.698 2.786 2.698 2.765 446,882 +0.07(+2.54%)
Oct 02, 2014 2.712 2.731 2.658 2.696 1,140,883 -0.03(-0.93%)
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.