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 29, 2016 1.613 1.723 1.588 1.705 768,752 +0.11(+7.06%)
Feb 26, 2016 1.440 1.597 1.440 1.593 1,183,360 +0.15(+10.28%)
Feb 25, 2016 1.384 1.447 1.363 1.444 550,020 +0.09(+7.00%)
Feb 24, 2016 1.406 1.419 1.318 1.350 2,190,735 +0.01(+0.84%)
Feb 23, 2016 1.534 1.534 1.282 1.339 2,767,874 -0.19(-12.37%)
Feb 22, 2016 1.597 1.597 1.501 1.528 688,060 -0.04(-2.30%)
Feb 19, 2016 1.577 1.592 1.543 1.564 839,559 -0.03(-1.84%)
Feb 18, 2016 1.604 1.606 1.575 1.593 222,607 +0.00(+0.14%)
Feb 17, 2016 1.597 1.613 1.532 1.591 1,158,145 +0.00(+0.28%)
Feb 16, 2016 1.748 1.748 1.568 1.586 1,646,862 -0.16(-9.38%)
Feb 12, 2016 1.800 1.750 1.750 1.750 415,594 +0.04(+2.23%)
Feb 11, 2016 1.926 1.928 1.665 1.712 630,752 -0.22(-11.31%)
Feb 10, 2016 1.915 1.980 1.915 1.930 231,826 +0.02(+0.94%)
Feb 09, 2016 1.881 1.957 1.879 1.912 281,986 +0.00(+0.24%)
Feb 08, 2016 1.924 1.944 1.856 1.908 259,308 -0.01(-0.70%)
Feb 05, 2016 1.917 2.025 1.885 1.921 381,009 +0.04(+2.40%)
Feb 04, 2016 1.991 1.991 1.775 1.876 3,102,190 -0.22(-10.42%)
Feb 03, 2016 2.122 2.128 2.095 2.095 137,221 -0.02(-1.06%)
Feb 02, 2016 2.160 2.160 2.115 2.117 89,866 -0.04(-1.88%)
Feb 01, 2016 2.151 2.183 2.144 2.158 231,132 -0.00(-0.21%)
Jan 29, 2016 2.185 2.196 2.139 2.162 227,137 -0.02(-0.83%)
Jan 28, 2016 2.223 2.223 2.173 2.180 213,953 +0.00(+0.10%)
Jan 27, 2016 2.146 2.219 2.137 2.178 451,944 +0.04(+1.68%)
Jan 26, 2016 2.115 2.142 2.108 2.142 210,242 +0.02(+0.85%)
Jan 25, 2016 2.104 2.146 2.081 2.124 444,308 +0.03(+1.40%)
Jan 22, 2016 2.050 2.131 2.050 2.095 494,948 +0.05(+2.42%)
Jan 21, 2016 2.018 2.110 2.018 2.045 379,106 +0.02(+0.78%)
Jan 20, 2016 2.016 2.079 1.991 2.029 908,232 -0.02(-0.99%)
Jan 19, 2016 2.047 2.099 1.996 2.050 538,330 +0.01(+0.33%)
Jan 15, 2016 2.106 2.043 2.043 2.043 1,057,877 -0.09(-4.02%)
Jan 14, 2016 2.133 2.191 2.090 2.128 871,722 -0.00(-0.21%)
Jan 13, 2016 2.223 2.234 2.128 2.133 490,850 -0.07(-3.27%)
Jan 12, 2016 2.284 2.284 2.160 2.205 492,348 -0.05(-2.39%)
Jan 11, 2016 2.322 2.324 2.230 2.259 443,099 +0.02(+1.11%)
Jan 08, 2016 2.248 2.272 2.232 2.234 162,593 +0.00(+0.20%)
Jan 07, 2016 2.257 2.284 2.230 2.230 237,004 -0.07(-2.94%)
Jan 06, 2016 2.200 2.313 2.200 2.297 221,518 +0.06(+2.72%)
Jan 05, 2016 2.263 2.263 2.194 2.236 223,807 -0.01(-0.30%)
Jan 04, 2016 2.241 2.252 2.153 2.243 304,250 +0.00(+0.10%)
Dec 31, 2015 2.209 2.241 2.241 2.241 487,157 +0.06(+2.89%)
Dec 30, 2015 2.101 2.189 2.101 2.178 434,769 +0.06(+2.76%)
Dec 29, 2015 2.099 2.128 2.095 2.119 161,188 +0.02(+0.75%)
Dec 28, 2015 2.194 2.194 2.104 2.104 480,574 -0.08(-3.61%)
Dec 24, 2015 2.176 2.182 2.182 2.182 94,675 -0.01(-0.31%)
Dec 23, 2015 2.056 2.205 2.056 2.189 548,594 +0.14(+6.81%)
Dec 22, 2015 2.045 2.071 2.006 2.050 578,699 -0.01(-0.33%)
Dec 21, 2015 2.092 2.092 2.016 2.056 576,730 -0.02(-1.19%)
Dec 18, 2015 2.158 2.158 2.072 2.081 359,491 -0.10(-4.44%)
Dec 17, 2015 2.250 2.250 2.088 2.178 789,625 -0.03(-1.33%)
Dec 16, 2015 2.155 2.243 2.137 2.207 385,894 +0.07(+3.15%)
Dec 15, 2015 2.137 2.164 2.059 2.140 667,085 +0.00(+0.21%)
Dec 14, 2015 2.209 2.243 1.991 2.135 1,571,779 -0.07(-3.16%)
Dec 11, 2015 2.247 2.258 2.169 2.205 982,211 -0.06(-2.53%)
Dec 10, 2015 2.275 2.290 2.224 2.262 487,265 -0.03(-1.20%)
Dec 09, 2015 2.266 2.319 2.266 2.290 381,010 +0.02(+0.98%)
Dec 08, 2015 2.258 2.292 2.205 2.267 404,567 -0.01(-0.23%)
Dec 07, 2015 2.332 2.332 2.247 2.273 319,293 -0.04(-1.92%)
Dec 04, 2015 2.355 2.387 2.290 2.317 323,930 -0.05(-2.24%)
Dec 03, 2015 2.417 2.436 2.366 2.370 409,133 -0.04(-1.76%)
Dec 02, 2015 2.417 2.451 2.398 2.413 344,972 -0.00(-0.18%)
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.