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 (%)
Jul 31, 2014 2.869 2.869 2.824 2.840 367,189 -0.03(-1.03%)
Jul 30, 2014 2.850 2.876 2.850 2.869 309,345 +0.03(+1.10%)
Jul 29, 2014 2.848 2.848 2.794 2.838 667,754 -0.00(-0.06%)
Jul 28, 2014 2.864 2.888 2.829 2.840 434,182 -0.03(-1.21%)
Jul 25, 2014 2.864 2.895 2.850 2.874 443,187 +0.02(+0.61%)
Jul 24, 2014 2.932 2.932 2.831 2.857 1,633,031 -0.07(-2.55%)
Jul 23, 2014 2.925 2.937 2.913 2.932 382,981 +0.01(+0.36%)
Jul 22, 2014 2.947 2.966 2.909 2.921 477,392 -0.02(-0.65%)
Jul 21, 2014 2.937 2.941 2.928 2.940 148,078 +0.01(+0.41%)
Jul 18, 2014 2.930 2.933 2.899 2.928 363,530 +0.01(+0.30%)
Jul 17, 2014 2.933 2.948 2.913 2.919 195,425 -0.02(-0.59%)
Jul 16, 2014 2.945 2.951 2.918 2.937 83,580 +0.01(+0.18%)
Jul 15, 2014 2.947 2.951 2.916 2.932 297,880 +0.00(+0.12%)
Jul 14, 2014 2.907 2.947 2.899 2.928 397,586 +0.02(+0.85%)
Jul 11, 2014 2.919 2.932 2.893 2.904 384,606 -0.01(-0.50%)
Jul 10, 2014 2.909 2.919 2.904 2.918 290,672 -0.01(-0.34%)
Jul 09, 2014 2.942 2.945 2.918 2.928 304,142 -0.01(-0.18%)
Jul 08, 2014 2.937 2.947 2.933 2.933 271,959 -0.01(-0.32%)
Jul 07, 2014 2.935 2.951 2.935 2.943 167,010 +0.00(+0.14%)
Jul 03, 2014 2.947 2.939 2.939 2.939 89,301 -0.01(-0.29%)
Jul 02, 2014 2.968 2.968 2.935 2.947 226,756 -0.01(-0.47%)
Jul 01, 2014 2.952 2.975 2.949 2.961 240,364 +0.02(+0.83%)
Jun 30, 2014 2.951 2.959 2.928 2.937 564,885 +0.00(+0.00%)
Jun 27, 2014 2.952 2.959 2.932 2.937 215,083 -0.02(-0.59%)
Jun 26, 2014 2.958 2.958 2.937 2.954 284,214 -0.00(-0.12%)
Jun 25, 2014 2.933 2.958 2.932 2.958 726,750 +0.03(+1.13%)
Jun 24, 2014 2.942 2.942 2.916 2.925 608,786 +0.00(+0.06%)
Jun 23, 2014 2.925 2.939 2.916 2.923 306,447 -0.00(-0.06%)
Jun 20, 2014 2.909 2.925 2.902 2.925 254,531 +0.02(+0.72%)
Jun 19, 2014 2.900 2.912 2.888 2.904 227,718 +0.02(+0.54%)
Jun 18, 2014 2.913 2.914 2.881 2.888 901,101 -0.03(-0.95%)
Jun 17, 2014 2.925 2.933 2.913 2.916 249,294 -0.01(-0.42%)
Jun 16, 2014 2.944 2.944 2.919 2.928 203,278 -0.02(-0.71%)
Jun 13, 2014 2.958 2.973 2.930 2.949 465,322 -0.02(-0.64%)
Jun 12, 2014 2.925 2.968 2.916 2.968 612,450 +0.03(+0.94%)
Jun 11, 2014 2.965 2.965 2.939 2.940 845,397 -0.02(-0.53%)
Jun 10, 2014 2.965 2.965 2.955 2.956 276,646 +0.00(+0.02%)
Jun 06, 2014 2.959 2.962 2.949 2.955 403,143 +0.01(+0.34%)
Jun 05, 2014 2.962 2.962 2.935 2.945 433,913 -0.02(-0.62%)
Jun 04, 2014 2.965 2.965 2.905 2.964 485,645 -0.00(-0.06%)
Jun 03, 2014 2.934 2.972 2.918 2.965 623,775 +0.00(+0.06%)
Jun 02, 2014 2.967 2.973 2.952 2.964 360,765 +0.01(+0.45%)
May 30, 2014 2.892 2.981 2.892 2.950 604,393 +0.05(+1.73%)
May 29, 2014 2.927 2.930 2.892 2.900 524,242 -0.01(-0.40%)
May 28, 2014 2.867 2.934 2.867 2.912 1,223,205 +0.05(+1.76%)
May 27, 2014 2.861 2.877 2.838 2.861 640,412 +0.03(+1.07%)
May 23, 2014 2.841 2.831 2.831 2.831 441,441 +0.01(+0.18%)
May 22, 2014 2.841 2.841 2.825 2.826 219,903 +0.00(+0.00%)
May 21, 2014 2.840 2.846 2.820 2.826 385,229 -0.01(-0.18%)
May 20, 2014 2.835 2.841 2.823 2.831 267,108 -0.01(-0.18%)
May 19, 2014 2.815 2.838 2.815 2.836 369,624 +0.01(+0.42%)
May 16, 2014 2.840 2.846 2.820 2.825 863,001 -0.01(-0.47%)
May 15, 2014 2.831 2.843 2.820 2.838 400,519 -0.01(-0.29%)
May 14, 2014 2.838 2.851 2.825 2.846 440,755 +0.02(+0.65%)
May 13, 2014 2.846 2.858 2.825 2.828 474,353 -0.01(-0.41%)
May 12, 2014 2.833 2.841 2.821 2.840 234,632 +0.02(+0.59%)
May 09, 2014 2.850 2.850 2.810 2.823 899,903 -0.01(-0.44%)
May 08, 2014 2.831 2.846 2.821 2.836 465,208 +0.01(+0.48%)
May 07, 2014 2.841 2.841 2.820 2.822 352,026 -0.01(-0.32%)
May 06, 2014 2.830 2.841 2.818 2.831 553,866 +0.00(+0.04%)
May 05, 2014 2.828 2.846 2.825 2.830 381,047 +0.00(+0.06%)
May 02, 2014 2.833 2.850 2.825 2.828 224,383 -0.01(-0.41%)
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.