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 29, 2016 2.358 2.387 2.348 2.371 431,694 +0.03(+1.10%)
Jul 28, 2016 2.340 2.358 2.327 2.345 199,904 -0.01(-0.22%)
Jul 27, 2016 2.361 2.366 2.338 2.351 187,856 -0.01(-0.33%)
Jul 26, 2016 2.351 2.366 2.348 2.358 297,100 +0.01(+0.44%)
Jul 25, 2016 2.348 2.351 2.325 2.348 182,963 +0.01(+0.22%)
Jul 22, 2016 2.345 2.351 2.330 2.343 147,690 +0.00(+0.00%)
Jul 21, 2016 2.366 2.366 2.330 2.343 83,653 -0.02(-0.98%)
Jul 20, 2016 2.351 2.376 2.351 2.366 172,789 +0.01(+0.55%)
Jul 19, 2016 2.356 2.371 2.333 2.353 231,499 +0.00(+0.11%)
Jul 18, 2016 2.322 2.363 2.304 2.351 564,101 +0.03(+1.45%)
Jul 15, 2016 2.312 2.338 2.312 2.317 165,576 -0.01(-0.55%)
Jul 14, 2016 2.338 2.351 2.330 2.330 178,673 +0.00(+0.00%)
Jul 13, 2016 2.330 2.333 2.286 2.330 132,209 +0.01(+0.22%)
Jul 12, 2016 2.332 2.339 2.252 2.325 525,309 +0.02(+0.90%)
Jul 11, 2016 2.356 2.360 2.301 2.304 305,343 -0.05(-1.98%)
Jul 08, 2016 2.338 2.374 2.322 2.351 412,240 +0.03(+1.22%)
Jul 07, 2016 2.289 2.332 2.289 2.322 365,203 +0.06(+2.51%)
Jul 05, 2016 2.208 2.299 2.177 2.265 311,208 +0.05(+2.10%)
Jul 01, 2016 2.167 2.219 2.219 2.219 461,086 +0.08(+3.62%)
Jun 30, 2016 2.126 2.157 2.126 2.141 276,601 +0.02(+0.97%)
Jun 29, 2016 2.079 2.123 2.072 2.121 327,174 +0.07(+3.40%)
Jun 28, 2016 1.979 2.066 1.979 2.051 266,710 +0.08(+3.93%)
Jun 27, 2016 2.017 2.061 1.945 1.973 731,242 -0.07(-3.47%)
Jun 24, 2016 2.038 2.077 2.004 2.044 253,218 -0.04(-2.04%)
Jun 23, 2016 2.056 2.121 2.041 2.087 205,421 +0.05(+2.54%)
Jun 22, 2016 2.033 2.056 2.020 2.035 411,760 -0.00(-0.13%)
Jun 21, 2016 2.028 2.047 2.023 2.038 250,539 +0.02(+0.77%)
Jun 20, 2016 2.113 2.113 2.004 2.023 949,842 -0.09(-4.04%)
Jun 17, 2016 2.157 2.157 2.069 2.108 621,622 -0.04(-1.92%)
Jun 16, 2016 2.170 2.171 2.128 2.149 244,770 -0.03(-1.30%)
Jun 15, 2016 2.229 2.232 2.167 2.177 376,387 -0.05(-2.32%)
Jun 14, 2016 2.190 2.250 2.152 2.229 841,643 +0.02(+0.70%)
Jun 13, 2016 2.185 2.240 2.185 2.214 1,564,929 +0.04(+2.06%)
Jun 10, 2016 2.199 2.209 2.151 2.169 1,440,535 -0.03(-1.48%)
Jun 09, 2016 2.197 2.209 2.180 2.202 658,602 +0.00(+0.00%)
Jun 08, 2016 2.255 2.255 2.187 2.202 642,041 -0.01(-0.55%)
Jun 07, 2016 2.206 2.225 2.197 2.214 838,464 +0.02(+0.77%)
Jun 06, 2016 2.185 2.216 2.168 2.197 966,914 +0.02(+1.11%)
Jun 03, 2016 2.148 2.190 2.129 2.173 529,001 +0.03(+1.35%)
Jun 02, 2016 2.153 2.153 2.115 2.144 375,195 -0.01(-0.67%)
Jun 01, 2016 2.151 2.173 2.141 2.158 810,552 -0.01(-0.56%)
May 31, 2016 2.170 2.197 2.153 2.170 975,497 +0.00(+0.22%)
May 27, 2016 2.192 2.165 2.165 2.165 513,251 +0.03(+1.24%)
May 26, 2016 2.209 2.209 2.071 2.139 2,076,428 -0.12(-5.14%)
May 25, 2016 2.291 2.291 2.209 2.255 433,592 -0.03(-1.37%)
May 24, 2016 2.223 2.317 2.223 2.286 525,211 +0.08(+3.84%)
May 23, 2016 2.148 2.243 2.148 2.202 326,082 +0.07(+3.52%)
May 20, 2016 2.100 2.176 2.098 2.127 738,316 +0.02(+0.92%)
May 19, 2016 2.173 2.218 2.040 2.107 1,324,293 -0.20(-8.59%)
May 18, 2016 2.378 2.407 2.305 2.305 369,504 -0.07(-3.14%)
May 17, 2016 2.368 2.441 2.368 2.380 676,742 +0.02(+0.81%)
May 16, 2016 2.291 2.412 2.291 2.361 516,263 +0.07(+2.95%)
May 13, 2016 2.293 2.303 2.281 2.293 508,786 -0.00(-0.21%)
May 12, 2016 2.301 2.320 2.284 2.298 369,102 +0.01(+0.42%)
May 11, 2016 2.276 2.322 2.264 2.288 616,428 +0.02(+0.74%)
May 10, 2016 2.233 2.288 2.233 2.272 311,497 +0.04(+1.84%)
May 09, 2016 2.221 2.231 2.216 2.231 220,416 +0.00(+0.22%)
May 06, 2016 2.235 2.243 2.202 2.226 179,795 +0.00(+0.11%)
May 05, 2016 2.263 2.263 2.218 2.223 214,381 -0.01(-0.54%)
May 04, 2016 2.223 2.245 2.223 2.235 242,019 +0.03(+1.31%)
May 03, 2016 2.221 2.240 2.206 2.206 213,233 -0.01(-0.65%)
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.