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 29, 2014 2.902 2.907 2.907 2.907 606,423 +0.00(+0.06%)
Aug 28, 2014 2.902 2.908 2.896 2.905 240,714 +0.00(+0.12%)
Aug 27, 2014 2.908 2.908 2.896 2.902 314,476 +0.00(+0.12%)
Aug 26, 2014 2.908 2.908 2.896 2.898 507,449 +0.00(+0.06%)
Aug 25, 2014 2.908 2.908 2.896 2.896 351,955 -0.01(-0.18%)
Aug 22, 2014 2.908 2.919 2.902 2.902 398,125 -0.01(-0.30%)
Aug 21, 2014 2.912 2.926 2.912 2.910 468,955 -0.00(-0.06%)
Aug 20, 2014 2.912 2.922 2.900 2.912 301,990 +0.00(+0.06%)
Aug 19, 2014 2.898 2.940 2.898 2.910 240,346 +0.01(+0.48%)
Aug 18, 2014 2.987 2.987 2.896 2.896 628,918 -0.09(-2.85%)
Aug 15, 2014 2.980 2.980 2.908 2.981 285,283 +0.03(+1.00%)
Aug 14, 2014 2.935 2.961 2.929 2.952 487,747 +0.02(+0.59%)
Aug 13, 2014 2.945 2.945 2.922 2.935 242,298 +0.00(+0.06%)
Aug 12, 2014 2.938 2.943 2.921 2.933 203,229 -0.01(-0.18%)
Aug 11, 2014 2.926 2.955 2.907 2.938 390,385 +0.03(+1.08%)
Aug 08, 2014 2.902 2.908 2.858 2.907 201,640 +0.02(+0.66%)
Aug 07, 2014 2.865 2.891 2.856 2.888 355,422 +0.04(+1.46%)
Aug 06, 2014 2.865 2.867 2.834 2.846 285,105 +0.01(+0.24%)
Aug 05, 2014 2.822 2.854 2.810 2.839 273,858 +0.00(+0.12%)
Aug 04, 2014 2.822 2.842 2.822 2.836 482,172 -0.00(-0.12%)
Aug 01, 2014 2.834 2.842 2.825 2.839 445,436 -0.00(-0.06%)
Jul 31, 2014 2.870 2.870 2.825 2.841 367,038 -0.03(-1.03%)
Jul 30, 2014 2.851 2.877 2.851 2.870 309,218 +0.03(+1.10%)
Jul 29, 2014 2.849 2.849 2.796 2.839 667,480 -0.00(-0.06%)
Jul 28, 2014 2.865 2.889 2.830 2.841 434,004 -0.03(-1.21%)
Jul 25, 2014 2.865 2.896 2.851 2.876 443,005 +0.02(+0.61%)
Jul 24, 2014 2.933 2.933 2.832 2.858 1,632,361 -0.07(-2.55%)
Jul 23, 2014 2.926 2.938 2.914 2.933 382,824 +0.01(+0.36%)
Jul 22, 2014 2.948 2.968 2.910 2.922 477,197 -0.02(-0.65%)
Jul 21, 2014 2.938 2.942 2.929 2.941 148,018 +0.01(+0.42%)
Jul 18, 2014 2.931 2.935 2.900 2.929 363,381 +0.01(+0.30%)
Jul 17, 2014 2.935 2.950 2.914 2.921 195,345 -0.02(-0.59%)
Jul 16, 2014 2.947 2.952 2.919 2.938 83,545 +0.01(+0.18%)
Jul 15, 2014 2.948 2.952 2.917 2.933 297,757 +0.00(+0.12%)
Jul 14, 2014 2.908 2.948 2.900 2.929 397,423 +0.02(+0.85%)
Jul 11, 2014 2.921 2.933 2.895 2.905 384,448 -0.01(-0.50%)
Jul 10, 2014 2.910 2.921 2.905 2.919 290,553 -0.01(-0.34%)
Jul 09, 2014 2.944 2.946 2.919 2.929 304,018 -0.01(-0.18%)
Jul 08, 2014 2.938 2.948 2.935 2.935 271,848 -0.01(-0.32%)
Jul 07, 2014 2.936 2.952 2.936 2.944 166,942 +0.00(+0.14%)
Jul 03, 2014 2.948 2.940 2.940 2.940 89,264 -0.01(-0.29%)
Jul 02, 2014 2.969 2.969 2.936 2.948 226,663 -0.01(-0.47%)
Jul 01, 2014 2.954 2.976 2.950 2.962 240,265 +0.02(+0.83%)
Jun 30, 2014 2.952 2.961 2.929 2.938 564,653 +0.00(+0.00%)
Jun 27, 2014 2.954 2.961 2.933 2.938 214,995 -0.02(-0.59%)
Jun 26, 2014 2.959 2.959 2.938 2.955 284,097 -0.00(-0.12%)
Jun 25, 2014 2.935 2.959 2.933 2.959 726,452 +0.03(+1.13%)
Jun 24, 2014 2.943 2.943 2.917 2.926 608,537 +0.00(+0.06%)
Jun 23, 2014 2.926 2.940 2.917 2.924 306,321 -0.00(-0.06%)
Jun 20, 2014 2.910 2.926 2.904 2.926 254,427 +0.02(+0.72%)
Jun 19, 2014 2.902 2.914 2.889 2.905 227,624 +0.02(+0.54%)
Jun 18, 2014 2.914 2.915 2.882 2.889 900,731 -0.03(-0.95%)
Jun 17, 2014 2.926 2.935 2.914 2.917 249,192 -0.01(-0.42%)
Jun 16, 2014 2.945 2.945 2.921 2.929 203,195 -0.02(-0.71%)
Jun 13, 2014 2.959 2.974 2.931 2.950 465,131 -0.02(-0.64%)
Jun 12, 2014 2.926 2.969 2.917 2.969 612,199 +0.03(+0.94%)
Jun 11, 2014 2.967 2.967 2.940 2.941 845,050 -0.02(-0.53%)
Jun 10, 2014 2.967 2.967 2.957 2.957 276,533 +0.00(+0.02%)
Jun 06, 2014 2.960 2.963 2.950 2.957 402,978 +0.01(+0.34%)
Jun 05, 2014 2.963 2.963 2.936 2.947 433,735 -0.02(-0.62%)
Jun 04, 2014 2.967 2.967 2.906 2.965 485,446 -0.00(-0.06%)
Jun 03, 2014 2.935 2.973 2.920 2.967 623,519 +0.00(+0.06%)
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.