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 (%)
Aug 31, 2012 2.299 2.344 2.299 2.344 65,120 +0.03(+1.46%)
Aug 30, 2012 2.303 2.329 2.299 2.310 61,898 -0.01(-0.62%)
Aug 29, 2012 2.320 2.348 2.282 2.324 113,667 +0.05(+2.18%)
Aug 27, 2012 2.272 2.276 2.258 2.275 132,709 +0.03(+1.41%)
Aug 24, 2012 2.272 2.275 2.209 2.243 162,108 -0.01(-0.60%)
Aug 23, 2012 2.257 2.290 2.254 2.257 103,850 +0.00(+0.07%)
Aug 22, 2012 2.252 2.273 2.248 2.255 74,764 +0.01(+0.34%)
Aug 21, 2012 2.239 2.252 2.224 2.248 100,868 +0.01(+0.61%)
Aug 20, 2012 2.239 2.252 2.231 2.234 168,038 -0.00(-0.19%)
Aug 17, 2012 2.239 2.239 2.209 2.239 52,647 +0.03(+1.35%)
Aug 16, 2012 2.206 2.231 2.179 2.209 106,266 +0.01(+0.26%)
Aug 15, 2012 2.237 2.239 2.197 2.203 100,675 -0.02(-0.93%)
Aug 14, 2012 2.236 2.239 2.209 2.224 28,127 -0.01(-0.34%)
Aug 13, 2012 2.239 2.239 2.194 2.231 95,936 -0.00(-0.20%)
Aug 10, 2012 2.233 2.239 2.201 2.236 71,276 -0.00(-0.08%)
Aug 09, 2012 2.216 2.239 2.216 2.237 100,515 +0.02(+1.03%)
Aug 08, 2012 2.186 2.216 2.186 2.215 66,923 +0.02(+0.96%)
Aug 07, 2012 2.194 2.216 2.192 2.194 157,775 +0.00(+0.00%)
Aug 06, 2012 2.216 2.216 2.186 2.194 115,218 -0.02(-0.68%)
Aug 03, 2012 2.200 2.216 2.171 2.209 124,256 +0.03(+1.52%)
Aug 02, 2012 2.200 2.216 2.149 2.176 75,795 -0.02(-0.89%)
Aug 01, 2012 2.201 2.216 2.149 2.195 86,684 -0.01(-0.61%)
Jul 31, 2012 2.165 2.215 2.133 2.209 111,104 +0.03(+1.24%)
Jul 30, 2012 2.224 2.224 2.180 2.182 184,704 -0.04(-1.89%)
Jul 27, 2012 2.197 2.230 2.174 2.224 100,901 +0.01(+0.41%)
Jul 26, 2012 2.197 2.216 2.173 2.215 52,547 +0.04(+1.87%)
Jul 25, 2012 2.180 2.192 2.174 2.174 22,802 +0.00(+0.07%)
Jul 24, 2012 2.183 2.207 2.164 2.173 59,276 -0.04(-1.83%)
Jul 23, 2012 2.194 2.215 2.164 2.213 68,807 +0.00(+0.21%)
Jul 20, 2012 2.194 2.210 2.194 2.209 47,788 -0.00(-0.07%)
Jul 19, 2012 2.216 2.237 2.180 2.210 150,693 +0.03(+1.52%)
Jul 18, 2012 2.183 2.183 2.173 2.177 60,920 -0.00(-0.07%)
Jul 17, 2012 2.179 2.251 2.149 2.179 94,971 +0.01(+0.62%)
Jul 16, 2012 2.164 2.179 2.164 2.165 188,158 +0.00(+0.07%)
Jul 13, 2012 2.168 2.171 2.149 2.164 67,396 +0.01(+0.35%)
Jul 12, 2012 2.155 2.179 2.149 2.156 96,581 -0.01(-0.35%)
Jul 11, 2012 2.176 2.177 2.149 2.164 13,810 +0.01(+0.35%)
Jul 10, 2012 2.156 2.179 2.156 2.156 86,338 +0.00(+0.21%)
Jul 09, 2012 2.162 2.165 2.150 2.152 108,222 +0.01(+0.35%)
Jul 06, 2012 2.133 2.152 2.133 2.144 24,273 +0.01(+0.49%)
Jul 05, 2012 2.132 2.162 2.111 2.133 23,707 +0.00(+0.07%)
Jul 03, 2012 2.133 2.133 2.132 2.132 2,675 +0.01(+0.64%)
Jul 02, 2012 2.143 2.159 2.103 2.118 51,382 -0.00(-0.14%)
Jun 29, 2012 2.230 2.230 2.118 2.121 190,747 -0.01(-0.28%)
Jun 28, 2012 2.121 2.147 2.121 2.127 26,623 -0.00(-0.21%)
Jun 27, 2012 2.120 2.138 2.111 2.132 30,689 +0.01(+0.35%)
Jun 26, 2012 2.124 2.162 2.105 2.124 114,872 +0.01(+0.28%)
Jun 25, 2012 2.103 2.118 2.081 2.118 45,725 +0.02(+0.71%)
Jun 22, 2012 2.124 2.124 2.082 2.103 96,129 +0.01(+0.57%)
Jun 21, 2012 2.084 2.103 2.081 2.091 41,578 -0.01(-0.36%)
Jun 20, 2012 2.118 2.118 2.099 2.099 67,150 -0.01(-0.28%)
Jun 19, 2012 2.093 2.123 2.073 2.105 112,828 +0.01(+0.65%)
Jun 18, 2012 2.090 2.133 2.082 2.091 43,275 -0.01(-0.57%)
Jun 15, 2012 2.088 2.118 2.088 2.103 172,018 +0.01(+0.34%)
Jun 14, 2012 2.084 2.103 2.079 2.096 43,162 +0.01(+0.59%)
Jun 13, 2012 2.082 2.144 2.070 2.084 232,892 -0.06(-2.74%)
Jun 12, 2012 2.177 2.201 2.143 2.143 146,100 -0.03(-1.18%)
Jun 11, 2012 2.167 2.170 2.103 2.168 41,711 +0.02(+0.98%)
Jun 08, 2012 2.139 2.192 2.136 2.147 28,473 +0.01(+0.56%)
Jun 07, 2012 2.194 2.194 2.124 2.135 135,465 -0.05(-2.47%)
Jun 06, 2012 2.159 2.201 2.156 2.189 111,517 +0.05(+2.24%)
Jun 05, 2012 2.118 2.143 2.099 2.141 123,344 -0.05(-2.26%)
Jun 04, 2012 2.088 2.224 2.078 2.191 129,068 +0.12(+5.62%)
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.