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, 2015 2.907 2.915 2.867 2.875 204,816 -0.02(-0.66%)
Jul 30, 2015 2.850 2.907 2.850 2.894 115,448 +0.03(+0.95%)
Jul 29, 2015 2.895 2.933 2.859 2.867 177,692 -0.03(-0.91%)
Jul 28, 2015 2.850 2.893 2.834 2.893 150,174 +0.06(+2.00%)
Jul 27, 2015 2.891 2.893 2.834 2.836 637,373 -0.06(-1.96%)
Jul 24, 2015 2.875 2.908 2.854 2.893 387,537 +0.02(+0.78%)
Jul 23, 2015 2.905 2.905 2.834 2.871 287,574 -0.01(-0.35%)
Jul 22, 2015 2.929 2.935 2.881 2.881 459,611 -0.04(-1.25%)
Jul 21, 2015 2.905 2.946 2.905 2.917 143,387 +0.00(+0.07%)
Jul 20, 2015 2.935 2.935 2.897 2.915 132,327 +0.00(+0.00%)
Jul 17, 2015 2.939 2.954 2.907 2.915 259,586 -0.00(-0.07%)
Jul 16, 2015 2.937 2.937 2.895 2.917 237,980 -0.02(-0.55%)
Jul 15, 2015 2.966 2.966 2.917 2.933 148,460 -0.03(-1.02%)
Jul 14, 2015 2.917 2.986 2.915 2.964 172,649 +0.04(+1.24%)
Jul 13, 2015 2.915 2.946 2.911 2.927 221,057 +0.01(+0.49%)
Jul 10, 2015 2.946 2.946 2.895 2.913 321,663 +0.00(+0.07%)
Jul 09, 2015 2.942 3.037 2.899 2.911 1,013,436 +0.00(+0.00%)
Jul 08, 2015 2.927 2.934 2.895 2.911 153,424 -0.04(-1.24%)
Jul 07, 2015 2.966 2.974 2.905 2.948 647,450 -0.01(-0.27%)
Jul 06, 2015 2.986 2.986 2.915 2.956 244,921 -0.04(-1.22%)
Jul 02, 2015 2.960 2.992 2.992 2.992 504,829 +0.04(+1.37%)
Jul 01, 2015 2.921 3.000 2.875 2.952 1,241,968 +0.07(+2.60%)
Jun 30, 2015 2.865 2.891 2.834 2.877 450,789 +0.04(+1.50%)
Jun 29, 2015 2.895 2.931 2.814 2.834 1,026,615 -0.07(-2.30%)
Jun 26, 2015 2.927 2.933 2.887 2.901 779,600 -0.01(-0.35%)
Jun 25, 2015 2.929 2.935 2.885 2.911 1,013,362 -0.01(-0.42%)
Jun 24, 2015 2.948 2.994 2.923 2.923 500,022 -0.01(-0.17%)
Jun 23, 2015 2.935 2.953 2.897 2.928 511,502 -0.02(-0.58%)
Jun 22, 2015 3.025 3.025 2.937 2.946 572,407 -0.06(-2.09%)
Jun 19, 2015 2.996 3.025 2.986 3.008 344,098 +0.01(+0.20%)
Jun 18, 2015 2.984 3.022 2.984 3.002 613,451 +0.01(+0.41%)
Jun 17, 2015 3.035 3.035 2.990 2.990 308,187 -0.03(-0.87%)
Jun 16, 2015 2.990 3.027 2.990 3.016 419,828 +0.01(+0.20%)
Jun 15, 2015 3.027 3.027 2.981 3.010 340,423 -0.02(-0.54%)
Jun 12, 2015 2.956 3.035 2.937 3.027 718,418 +0.06(+2.12%)
Jun 11, 2015 2.882 3.013 2.791 2.964 1,600,564 +0.01(+0.33%)
Jun 10, 2015 2.977 2.985 2.946 2.954 443,338 -0.01(-0.33%)
Jun 09, 2015 2.974 2.974 2.944 2.964 628,139 +0.01(+0.36%)
Jun 08, 2015 3.012 3.032 2.927 2.953 1,312,485 -0.04(-1.33%)
Jun 05, 2015 2.968 3.005 2.952 2.993 1,826,985 +0.04(+1.25%)
Jun 04, 2015 2.944 2.985 2.919 2.956 9,446,906 -0.17(-5.30%)
Jun 03, 2015 3.100 3.121 3.088 3.121 457,381 +0.03(+0.94%)
Jun 02, 2015 3.075 3.110 3.054 3.092 298,157 +0.00(+0.00%)
Jun 01, 2015 3.082 3.112 3.073 3.092 314,766 +0.01(+0.44%)
May 29, 2015 3.034 3.125 3.016 3.079 405,945 +0.05(+1.54%)
May 28, 2015 2.999 3.034 2.956 3.032 248,958 +0.04(+1.43%)
May 27, 2015 3.024 3.030 2.975 2.989 455,993 -0.01(-0.39%)
May 26, 2015 3.012 3.028 2.979 3.001 263,057 -0.00(-0.10%)
May 22, 2015 2.950 3.004 3.004 3.004 385,654 +0.06(+1.88%)
May 21, 2015 2.944 2.977 2.944 2.948 163,964 -0.01(-0.26%)
May 20, 2015 2.975 2.981 2.944 2.956 263,067 -0.02(-0.56%)
May 19, 2015 2.972 2.989 2.952 2.973 162,802 +0.00(+0.03%)
May 18, 2015 2.950 2.981 2.943 2.972 333,051 +0.03(+0.99%)
May 15, 2015 2.966 2.972 2.939 2.942 247,281 -0.02(-0.66%)
May 14, 2015 2.975 2.975 2.931 2.962 129,178 -0.00(-0.07%)
May 13, 2015 2.952 2.966 2.927 2.964 206,566 +0.03(+0.93%)
May 12, 2015 2.923 2.977 2.917 2.937 239,846 -0.00(-0.17%)
May 11, 2015 2.948 2.981 2.927 2.941 283,908 -0.01(-0.23%)
May 08, 2015 2.954 2.958 2.935 2.948 269,444 -0.01(-0.20%)
May 07, 2015 2.917 2.962 2.917 2.954 360,309 +0.05(+1.61%)
May 06, 2015 2.942 2.952 2.898 2.907 162,113 -0.03(-0.86%)
May 05, 2015 2.950 2.952 2.917 2.933 203,008 -0.02(-0.72%)
May 04, 2015 2.919 2.956 2.911 2.954 182,939 +0.04(+1.47%)
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.