Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oxford Lane Capital (NQ: OXLC )

5.400 -0.100 (-1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Aug 31, 2011 2.299 2.443 2.299 2.403 67,783 +0.10(+4.30%)
Aug 30, 2011 2.305 2.305 2.304 2.304 21,140 -0.05(-2.11%)
Aug 29, 2011 2.296 2.386 2.296 2.353 10,067 +0.05(+2.08%)
Aug 26, 2011 2.430 2.430 2.292 2.305 18,643 -0.02(-0.84%)
Aug 24, 2011 2.325 2.325 2.325 2.325 0 +0.04(+1.64%)
Aug 23, 2011 2.397 2.529 2.268 2.287 32,147 -0.12(-5.11%)
Aug 22, 2011 2.547 2.547 2.410 2.410 90,988 -0.05(-2.07%)
Aug 19, 2011 2.421 2.689 2.421 2.462 36,115 +0.03(+1.17%)
Aug 18, 2011 2.493 2.698 2.433 2.433 68,063 -0.02(-0.67%)
Aug 17, 2011 2.516 2.516 2.450 2.450 8,656 -0.03(-1.03%)
Aug 16, 2011 2.609 2.610 2.475 2.475 6,385 -0.04(-1.67%)
Aug 15, 2011 2.519 2.519 2.516 2.517 3,329 +0.08(+3.14%)
Aug 12, 2011 2.505 2.532 2.440 2.440 105,850 -0.08(-3.33%)
Aug 11, 2011 2.498 2.525 2.493 2.525 67,250 +0.03(+1.08%)
Aug 10, 2011 2.517 2.579 2.490 2.498 35,509 -0.03(-1.07%)
Aug 09, 2011 2.516 2.538 2.481 2.525 37,547 -0.01(-0.24%)
Aug 08, 2011 2.508 2.546 2.472 2.531 128,615 -0.01(-0.24%)
Aug 05, 2011 2.535 2.552 2.471 2.537 95,489 +0.01(+0.54%)
Aug 04, 2011 2.484 2.523 2.477 2.523 79,382 +0.03(+1.39%)
Aug 03, 2011 2.550 2.550 2.484 2.489 11,758 -0.00(-0.18%)
Aug 02, 2011 2.592 2.592 2.434 2.493 60,359 -0.17(-6.43%)
Aug 01, 2011 2.666 2.666 2.628 2.664 57,815 -0.01(-0.50%)
Jul 29, 2011 2.688 2.691 2.666 2.678 24,636 +0.00(+0.17%)
Jul 28, 2011 2.763 2.763 2.673 2.673 45,131 -0.06(-2.14%)
Jul 27, 2011 2.733 2.733 2.696 2.732 19,988 +0.03(+1.06%)
Jul 26, 2011 2.718 2.718 2.696 2.703 21,520 -0.01(-0.28%)
Jul 25, 2011 2.754 2.754 2.696 2.711 43,360 +0.00(+0.00%)
Jul 22, 2011 2.736 2.759 2.703 2.711 31,860 -0.03(-0.99%)
Jul 21, 2011 2.705 2.738 2.705 2.738 10,866 +0.02(+0.77%)
Jul 19, 2011 2.708 2.717 2.717 2.717 12,651 +0.01(+0.50%)
Jul 18, 2011 2.718 2.723 2.703 2.703 47,967 -0.05(-1.64%)
Jul 15, 2011 2.733 2.748 2.733 2.748 16,459 +0.05(+1.67%)
Jul 14, 2011 2.742 2.759 2.696 2.703 70,753 -0.06(-2.01%)
Jul 13, 2011 2.717 2.759 2.717 2.759 27,040 +0.02(+0.55%)
Jul 12, 2011 2.721 2.777 2.720 2.744 12,584 +0.03(+1.27%)
Jul 11, 2011 2.729 2.729 2.709 2.709 22,638 -0.02(-0.61%)
Jul 08, 2011 2.729 2.729 2.726 2.726 21,973 +0.00(+0.00%)
Jul 07, 2011 2.720 2.748 2.703 2.726 31,854 -0.00(-0.11%)
Jul 06, 2011 2.814 2.814 2.703 2.729 54,173 -0.03(-0.93%)
Jul 05, 2011 2.733 2.778 2.733 2.754 11,985 -0.03(-0.92%)
Jun 30, 2011 2.808 2.780 2.780 2.780 23,304 +0.01(+0.38%)
Jun 29, 2011 2.736 2.778 2.708 2.769 22,851 -0.01(-0.32%)
Jun 28, 2011 2.715 2.778 2.712 2.778 22,232 +0.00(+0.00%)
Jun 27, 2011 2.790 2.831 2.759 2.778 52,735 +0.00(+0.11%)
Jun 24, 2011 2.759 2.775 2.759 2.775 30,049 -0.06(-2.00%)
Jun 23, 2011 2.831 2.832 2.831 2.832 7,823 +0.02(+0.79%)
Jun 22, 2011 2.777 2.813 2.777 2.810 48,141 +0.06(+2.28%)
Jun 21, 2011 2.837 2.837 2.645 2.747 63,475 -0.07(-2.44%)
Jun 20, 2011 2.834 2.835 2.778 2.816 12,304 +0.02(+0.81%)
Jun 17, 2011 2.881 2.881 2.786 2.793 17,551 -0.03(-0.96%)
Jun 16, 2011 2.813 2.896 2.813 2.820 35,290 -0.01(-0.27%)
Jun 15, 2011 2.893 2.893 2.828 2.828 15,321 -0.08(-2.89%)
Jun 14, 2011 2.959 2.959 2.844 2.912 30,302 +0.00(+0.00%)
Jun 13, 2011 2.959 2.959 2.902 2.912 30,695 -0.03(-1.07%)
Jun 10, 2011 2.957 2.957 2.929 2.944 33,292 +0.02(+0.82%)
Jun 09, 2011 2.861 2.951 2.857 2.920 40,956 +0.06(+2.05%)
Jun 08, 2011 2.861 2.869 2.841 2.861 11,053 +0.01(+0.21%)
Jun 07, 2011 2.855 2.929 2.832 2.855 50,291 -0.01(-0.47%)
Jun 06, 2011 2.804 2.869 2.802 2.869 36,754 -0.04(-1.29%)
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.