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, 2016 2.120 2.125 2.031 2.041 411,261 -0.08(-3.65%)
Mar 30, 2016 2.053 2.125 2.029 2.118 911,511 +0.08(+3.91%)
Mar 29, 2016 2.031 2.053 1.994 2.038 390,640 +0.02(+0.96%)
Mar 28, 2016 2.024 2.050 1.933 2.019 697,951 +0.08(+4.24%)
Mar 24, 2016 1.893 1.937 1.937 1.937 245,961 +0.04(+2.30%)
Mar 23, 2016 1.925 1.953 1.886 1.893 131,154 -0.02(-1.01%)
Mar 22, 2016 1.903 1.932 1.843 1.913 465,368 +0.01(+0.76%)
Mar 21, 2016 1.908 1.908 1.819 1.898 918,936 +0.01(+0.38%)
Mar 18, 2016 1.934 1.963 1.881 1.891 221,738 -0.03(-1.51%)
Mar 17, 2016 1.905 1.954 1.865 1.920 286,897 +0.02(+0.89%)
Mar 16, 2016 1.876 1.920 1.876 1.903 328,586 +0.03(+1.81%)
Mar 15, 2016 1.915 1.915 1.843 1.869 559,488 -0.07(-3.37%)
Mar 14, 2016 1.934 1.963 1.913 1.934 1,123,846 -0.04(-1.96%)
Mar 11, 2016 1.980 2.027 1.969 1.973 1,502,955 -0.00(-0.23%)
Mar 10, 2016 1.991 1.998 1.957 1.978 551,603 -0.01(-0.57%)
Mar 09, 2016 1.980 2.027 1.980 1.989 1,091,240 +0.01(+0.57%)
Mar 08, 2016 2.014 2.041 1.937 1.978 349,370 -0.03(-1.62%)
Mar 07, 2016 2.043 2.070 2.002 2.010 875,069 -0.02(-0.83%)
Mar 04, 2016 2.023 2.061 1.928 2.027 895,942 +0.01(+0.67%)
Mar 03, 2016 1.901 2.023 1.879 2.014 1,106,482 +0.15(+7.96%)
Mar 02, 2016 1.784 1.881 1.762 1.865 586,242 +0.09(+5.20%)
Mar 01, 2016 1.723 1.782 1.690 1.773 871,393 +0.07(+3.96%)
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%)
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.