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 (%)
Mar 30, 2012 2.221 2.297 2.170 2.194 59,163 -0.02(-0.68%)
Mar 29, 2012 2.255 2.322 2.209 2.209 283,662 -0.08(-3.61%)
Mar 28, 2012 2.396 2.396 2.291 2.291 26,782 -0.10(-4.09%)
Mar 27, 2012 2.315 2.404 2.315 2.389 75,363 +0.09(+3.72%)
Mar 26, 2012 2.306 2.312 2.299 2.303 9,511 -0.02(-1.07%)
Mar 23, 2012 2.344 2.344 2.306 2.328 25,957 -0.03(-1.30%)
Mar 22, 2012 2.419 2.449 2.359 2.359 35,608 -0.05(-2.11%)
Mar 21, 2012 2.401 2.428 2.390 2.410 12,645 +0.01(+0.24%)
Mar 20, 2012 2.404 2.437 2.401 2.404 34,110 -0.01(-0.55%)
Mar 19, 2012 2.338 2.420 2.315 2.417 99,404 +0.03(+1.26%)
Mar 16, 2012 2.344 2.387 2.296 2.387 86,132 +0.06(+2.78%)
Mar 15, 2012 2.308 2.360 2.297 2.323 45,864 -0.04(-1.84%)
Mar 14, 2012 2.318 2.404 2.258 2.366 116,635 -0.05(-2.17%)
Mar 13, 2012 2.390 2.449 2.386 2.419 80,022 +0.03(+1.22%)
Mar 12, 2012 2.438 2.466 2.329 2.390 39,182 -0.05(-1.95%)
Mar 09, 2012 2.438 2.438 2.404 2.437 18,869 -0.00(-0.17%)
Mar 08, 2012 2.479 2.479 2.401 2.441 60,554 +0.01(+0.49%)
Mar 07, 2012 2.378 2.462 2.368 2.429 14,210 -0.03(-1.40%)
Mar 06, 2012 2.404 2.464 2.374 2.464 46,836 +0.06(+2.50%)
Mar 05, 2012 2.398 2.404 2.344 2.404 40,101 +0.06(+2.70%)
Mar 02, 2012 2.404 2.404 2.341 2.341 97,174 -0.05(-2.07%)
Mar 01, 2012 2.404 2.404 2.345 2.390 34,749 -0.01(-0.56%)
Feb 29, 2012 2.370 2.404 2.370 2.404 39,701 +0.03(+1.39%)
Feb 28, 2012 2.369 2.371 2.368 2.371 55,901 +0.00(+0.06%)
Feb 27, 2012 2.353 2.371 2.336 2.369 41,571 +0.00(+0.13%)
Feb 24, 2012 2.366 2.366 2.338 2.366 50,756 +0.00(+0.00%)
Feb 23, 2012 2.365 2.366 2.360 2.366 37,212 +0.00(+0.06%)
Feb 22, 2012 2.359 2.366 2.349 2.365 67,383 -0.00(-0.06%)
Feb 21, 2012 2.390 2.390 2.345 2.366 80,075 -0.01(-0.32%)
Feb 17, 2012 2.359 2.374 2.356 2.374 159,592 +0.02(+0.96%)
Feb 16, 2012 2.363 2.363 2.351 2.351 132,290 -0.01(-0.25%)
Feb 15, 2012 2.363 2.363 2.329 2.357 60,327 -0.01(-0.26%)
Feb 14, 2012 2.341 2.366 2.329 2.363 91,197 +0.01(+0.32%)
Feb 13, 2012 2.312 2.356 2.311 2.356 31,947 -0.00(-0.01%)
Feb 10, 2012 2.311 2.359 2.311 2.356 41,312 -0.00(-0.06%)
Feb 09, 2012 2.359 2.359 2.345 2.357 33,611 +0.01(+0.32%)
Feb 08, 2012 2.338 2.351 2.336 2.350 99,849 +0.01(+0.54%)
Feb 07, 2012 2.344 2.344 2.337 2.337 23,634 +0.00(+0.04%)
Feb 06, 2012 2.314 2.336 2.314 2.336 33,385 +0.01(+0.45%)
Feb 03, 2012 2.329 2.332 2.308 2.326 41,731 -0.00(-0.13%)
Feb 02, 2012 2.288 2.329 2.255 2.329 70,917 +0.05(+1.97%)
Feb 01, 2012 2.314 2.314 2.284 2.284 51,382 -0.03(-1.23%)
Jan 31, 2012 2.314 2.314 2.254 2.312 43,482 +0.02(+0.79%)
Jan 30, 2012 2.269 2.294 2.254 2.294 124,423 +0.04(+1.80%)
Jan 27, 2012 2.194 2.255 2.194 2.254 105,853 +0.04(+1.69%)
Jan 26, 2012 2.207 2.216 2.194 2.216 43,608 +0.02(+0.96%)
Jan 25, 2012 2.209 2.209 2.179 2.195 12,645 -0.01(-0.54%)
Jan 24, 2012 2.182 2.209 2.182 2.207 44,460 -0.00(-0.07%)
Jan 23, 2012 2.155 2.209 2.149 2.209 13,185 +0.04(+2.01%)
Jan 20, 2012 2.213 2.213 2.164 2.165 30,689 -0.01(-0.62%)
Jan 19, 2012 2.269 2.284 2.179 2.179 42,710 -0.09(-3.97%)
Jan 18, 2012 2.254 2.269 2.251 2.269 38,982 +0.03(+1.41%)
Jan 17, 2012 2.254 2.254 2.237 2.237 20,632 +0.01(+0.34%)
Jan 13, 2012 2.231 2.243 2.135 2.230 47,142 +0.01(+0.61%)
Jan 12, 2012 2.209 2.216 2.164 2.216 140,676 +0.02(+1.10%)
Jan 11, 2012 2.105 2.192 2.105 2.192 187,280 +0.04(+1.67%)
Jan 10, 2012 2.126 2.156 2.100 2.156 846,834 +0.05(+2.50%)
Jan 09, 2012 2.037 2.126 2.037 2.103 86,431 +0.02(+1.08%)
Jan 06, 2012 2.036 2.091 2.021 2.081 94,778 +0.04(+2.14%)
Jan 05, 2012 2.066 2.103 2.012 2.037 17,131 -0.02(-1.02%)
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.