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 31, 2014 2.816 2.816 2.769 2.799 442,354 -0.01(-0.36%)
Mar 28, 2014 2.779 2.816 2.774 2.810 650,876 +0.04(+1.51%)
Mar 27, 2014 2.758 2.799 2.758 2.768 372,779 +0.00(+0.06%)
Mar 26, 2014 2.766 2.804 2.766 2.766 846,685 +0.00(+0.06%)
Mar 25, 2014 2.756 2.781 2.756 2.764 477,783 +0.02(+0.55%)
Mar 24, 2014 2.799 2.799 2.749 2.749 406,633 -0.05(-1.62%)
Mar 21, 2014 2.798 2.815 2.783 2.794 471,155 +0.00(+0.06%)
Mar 20, 2014 2.783 2.806 2.754 2.793 467,451 +0.01(+0.30%)
Mar 19, 2014 2.783 2.820 2.759 2.784 973,504 +0.00(+0.00%)
Mar 18, 2014 2.764 2.791 2.759 2.784 882,746 +0.03(+1.03%)
Mar 17, 2014 2.739 2.761 2.727 2.756 981,098 +0.03(+1.11%)
Mar 14, 2014 2.674 2.732 2.672 2.726 1,029,096 +0.04(+1.62%)
Mar 13, 2014 2.746 2.758 2.665 2.682 2,640,055 -0.04(-1.54%)
Mar 12, 2014 2.716 2.738 2.700 2.724 4,120,301 +0.03(+1.19%)
Mar 11, 2014 2.732 2.738 2.692 2.692 14,161,650 -0.17(-5.90%)
Mar 10, 2014 2.865 2.888 2.846 2.861 519,819 +0.01(+0.28%)
Mar 07, 2014 2.846 2.861 2.819 2.853 399,372 +0.04(+1.31%)
Mar 06, 2014 2.865 2.885 2.814 2.816 717,797 -0.05(-1.74%)
Mar 05, 2014 2.938 2.938 2.857 2.865 428,742 -0.05(-1.82%)
Mar 04, 2014 2.859 2.938 2.857 2.918 607,972 +0.06(+2.14%)
Mar 03, 2014 2.878 2.883 2.843 2.857 407,306 +0.01(+0.46%)
Feb 28, 2014 2.867 2.867 2.838 2.844 384,053 -0.00(-0.01%)
Feb 27, 2014 2.845 2.872 2.840 2.845 217,361 +0.01(+0.23%)
Feb 26, 2014 2.888 2.893 2.753 2.838 1,708,802 -0.05(-1.73%)
Feb 25, 2014 2.893 2.899 2.888 2.888 555,536 -0.00(-0.17%)
Feb 24, 2014 2.909 2.909 2.885 2.893 850,030 -0.00(-0.06%)
Feb 21, 2014 2.978 2.981 2.893 2.894 1,141,045 -0.07(-2.49%)
Feb 20, 2014 3.045 3.052 2.968 2.968 1,980,858 -0.06(-1.91%)
Feb 19, 2014 2.857 3.082 2.841 3.026 2,027,738 +0.17(+5.79%)
Feb 18, 2014 2.838 2.861 2.837 2.861 234,777 +0.03(+0.91%)
Feb 14, 2014 2.843 2.835 2.835 2.835 95,202 -0.00(-0.06%)
Feb 13, 2014 2.869 2.869 2.819 2.837 134,043 -0.01(-0.40%)
Feb 12, 2014 2.853 2.856 2.838 2.848 166,486 -0.02(-0.73%)
Feb 11, 2014 2.859 2.881 2.853 2.869 158,845 +0.03(+0.90%)
Feb 10, 2014 2.820 2.857 2.796 2.843 323,384 +0.02(+0.69%)
Feb 07, 2014 2.845 2.891 2.822 2.824 286,902 -0.03(-0.90%)
Feb 06, 2014 2.885 2.890 2.828 2.849 214,181 -0.01(-0.21%)
Feb 05, 2014 2.859 2.877 2.822 2.855 191,544 -0.02(-0.63%)
Feb 04, 2014 2.812 2.883 2.812 2.873 213,285 +0.05(+1.82%)
Feb 03, 2014 2.822 2.837 2.812 2.822 483,163 -0.01(-0.43%)
Jan 31, 2014 2.851 2.851 2.812 2.834 655,555 -0.04(-1.54%)
Jan 30, 2014 2.885 2.893 2.853 2.878 992,398 +0.01(+0.34%)
Jan 29, 2014 2.845 2.885 2.828 2.869 290,660 +0.01(+0.28%)
Jan 28, 2014 2.833 2.891 2.833 2.861 794,675 +0.02(+0.85%)
Jan 27, 2014 2.851 2.857 2.820 2.837 1,125,626 -0.01(-0.45%)
Jan 24, 2014 2.859 2.893 2.832 2.849 512,078 +0.01(+0.45%)
Jan 23, 2014 2.862 2.864 2.812 2.837 126,588 -0.02(-0.62%)
Jan 22, 2014 2.890 2.890 2.854 2.854 70,008 +0.00(+0.17%)
Jan 21, 2014 2.851 2.891 2.846 2.849 190,691 -0.02(-0.73%)
Jan 17, 2014 2.861 2.870 2.870 2.870 271,296 +0.02(+0.73%)
Jan 16, 2014 2.820 2.873 2.790 2.849 171,906 +0.03(+1.03%)
Jan 15, 2014 2.819 2.822 2.792 2.820 113,932 +0.04(+1.44%)
Jan 14, 2014 2.803 2.817 2.778 2.780 169,174 -0.03(-1.03%)
Jan 13, 2014 2.796 2.848 2.748 2.809 806,100 +0.00(+0.06%)
Jan 10, 2014 2.796 2.888 2.796 2.808 265,584 -0.00(-0.17%)
Jan 09, 2014 2.888 3.015 2.812 2.812 774,179 -0.05(-1.91%)
Jan 08, 2014 2.893 2.906 2.854 2.867 174,003 -0.02(-0.78%)
Jan 07, 2014 2.817 2.912 2.817 2.890 264,371 +0.06(+2.10%)
Jan 06, 2014 2.835 2.901 2.804 2.830 732,134 +0.01(+0.46%)
Jan 03, 2014 2.837 2.837 2.798 2.817 160,195 -0.00(-0.11%)
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.