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 (%)
Feb 27, 2015 2.948 2.983 2.916 2.933 327,901 -0.02(-0.76%)
Feb 26, 2015 2.935 2.963 2.907 2.955 273,676 +0.03(+1.09%)
Feb 25, 2015 2.940 2.948 2.883 2.924 230,020 +0.03(+0.90%)
Feb 24, 2015 2.888 2.901 2.877 2.897 166,611 +0.02(+0.78%)
Feb 23, 2015 2.837 2.907 2.836 2.875 345,495 -0.02(-0.71%)
Feb 20, 2015 2.895 2.920 2.884 2.895 566,207 +0.03(+0.91%)
Feb 19, 2015 2.851 2.914 2.847 2.869 302,346 +0.02(+0.79%)
Feb 18, 2015 2.854 2.892 2.837 2.847 417,452 -0.01(-0.20%)
Feb 17, 2015 2.873 2.873 2.826 2.852 338,773 +0.00(+0.13%)
Feb 13, 2015 2.871 2.849 2.849 2.849 335,530 -0.02(-0.78%)
Feb 12, 2015 2.843 2.873 2.843 2.871 207,868 +0.02(+0.72%)
Feb 11, 2015 2.879 2.885 2.836 2.851 456,006 -0.02(-0.78%)
Feb 10, 2015 2.841 2.894 2.817 2.873 494,880 +0.05(+1.66%)
Feb 09, 2015 2.841 2.841 2.813 2.826 131,658 -0.01(-0.46%)
Feb 06, 2015 2.789 2.839 2.789 2.839 346,638 +0.01(+0.26%)
Feb 05, 2015 2.834 2.845 2.798 2.832 368,207 -0.01(-0.20%)
Feb 04, 2015 2.807 2.839 2.794 2.837 260,228 +0.04(+1.34%)
Feb 03, 2015 2.785 2.807 2.774 2.800 225,179 +0.03(+1.01%)
Feb 02, 2015 2.787 2.798 2.763 2.772 153,911 -0.01(-0.27%)
Jan 30, 2015 2.789 2.792 2.789 2.779 81,237 -0.02(-0.74%)
Jan 29, 2015 2.787 2.807 2.761 2.800 369,847 +0.01(+0.47%)
Jan 28, 2015 2.807 2.807 2.787 2.787 225,858 -0.02(-0.73%)
Jan 27, 2015 2.800 2.824 2.798 2.807 223,907 +0.00(+0.07%)
Jan 26, 2015 2.796 2.807 2.791 2.806 162,801 +0.00(+0.07%)
Jan 23, 2015 2.793 2.807 2.778 2.804 193,047 +0.02(+0.71%)
Jan 22, 2015 2.774 2.807 2.761 2.784 145,768 +0.02(+0.78%)
Jan 21, 2015 2.763 2.774 2.761 2.763 349,961 -0.00(-0.07%)
Jan 20, 2015 2.822 2.822 2.763 2.764 311,856 -0.06(-2.06%)
Jan 16, 2015 2.763 2.839 2.761 2.822 467,012 +0.06(+2.17%)
Jan 15, 2015 2.761 2.763 2.761 2.763 204,967 +0.00(+0.05%)
Jan 14, 2015 2.761 2.764 2.761 2.761 409,155 +0.00(+0.02%)
Jan 13, 2015 2.751 2.807 2.751 2.761 497,958 -0.01(-0.27%)
Jan 12, 2015 2.755 2.798 2.755 2.768 173,028 -0.01(-0.47%)
Jan 09, 2015 2.764 2.807 2.761 2.781 159,163 +0.01(+0.20%)
Jan 08, 2015 2.783 2.819 2.761 2.776 246,759 -0.01(-0.27%)
Jan 07, 2015 2.761 2.789 2.761 2.783 448,264 +0.02(+0.81%)
Jan 06, 2015 2.768 2.778 2.751 2.761 177,825 -0.01(-0.54%)
Jan 05, 2015 2.854 2.854 2.764 2.776 436,510 -0.06(-2.05%)
Jan 02, 2015 2.828 2.847 2.793 2.834 239,893 +0.04(+1.27%)
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%)
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.