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 (%)
Sep 28, 2012 2.394 2.397 2.268 2.298 210,961 -0.04(-1.73%)
Sep 27, 2012 2.365 2.365 2.330 2.338 23,304 -0.02(-0.70%)
Sep 26, 2012 2.358 2.358 2.310 2.355 90,182 +0.02(+0.77%)
Sep 25, 2012 2.383 2.416 2.329 2.337 151,161 +0.00(+0.00%)
Sep 24, 2012 2.335 2.391 2.329 2.337 77,218 +0.01(+0.58%)
Sep 21, 2012 2.275 2.386 2.265 2.323 251,272 +0.06(+2.72%)
Sep 20, 2012 2.305 2.305 2.254 2.262 176,543 -0.07(-2.84%)
Sep 19, 2012 2.358 2.358 2.298 2.328 135,933 -0.03(-1.40%)
Sep 18, 2012 2.397 2.397 2.341 2.361 105,017 -0.03(-1.38%)
Sep 17, 2012 2.410 2.410 2.370 2.394 126,271 -0.02(-0.87%)
Sep 14, 2012 2.425 2.448 2.404 2.415 74,302 +0.01(+0.50%)
Sep 13, 2012 2.418 2.448 2.361 2.403 164,598 -0.03(-1.17%)
Sep 12, 2012 2.202 2.466 2.202 2.431 233,061 -0.06(-2.41%)
Sep 11, 2012 2.478 2.516 2.459 2.492 182,862 +0.03(+1.16%)
Sep 10, 2012 2.471 2.522 2.440 2.463 301,916 +0.01(+0.24%)
Sep 07, 2012 2.436 2.478 2.403 2.457 316,026 +0.03(+1.05%)
Sep 06, 2012 2.404 2.472 2.403 2.431 237,715 +0.03(+1.19%)
Sep 05, 2012 2.364 2.421 2.350 2.403 220,449 +0.04(+1.65%)
Sep 04, 2012 2.343 2.364 2.324 2.364 154,663 +0.02(+0.91%)
Aug 31, 2012 2.298 2.343 2.298 2.343 65,146 +0.03(+1.46%)
Aug 30, 2012 2.302 2.328 2.298 2.309 61,924 -0.01(-0.62%)
Aug 29, 2012 2.319 2.347 2.281 2.323 113,713 +0.05(+2.18%)
Aug 27, 2012 2.271 2.275 2.257 2.274 132,763 +0.03(+1.41%)
Aug 24, 2012 2.271 2.274 2.208 2.242 162,174 -0.01(-0.60%)
Aug 23, 2012 2.256 2.289 2.253 2.256 103,892 +0.00(+0.07%)
Aug 22, 2012 2.251 2.272 2.247 2.254 74,795 +0.01(+0.33%)
Aug 21, 2012 2.238 2.251 2.223 2.247 100,909 +0.01(+0.61%)
Aug 20, 2012 2.238 2.251 2.230 2.233 168,107 -0.00(-0.19%)
Aug 17, 2012 2.238 2.238 2.208 2.238 52,668 +0.03(+1.35%)
Aug 16, 2012 2.205 2.230 2.178 2.208 106,309 +0.01(+0.26%)
Aug 15, 2012 2.236 2.238 2.196 2.202 100,716 -0.02(-0.93%)
Aug 14, 2012 2.235 2.238 2.208 2.223 28,138 -0.01(-0.34%)
Aug 13, 2012 2.238 2.238 2.193 2.230 95,975 -0.00(-0.20%)
Aug 10, 2012 2.232 2.238 2.200 2.235 71,305 -0.00(-0.08%)
Aug 09, 2012 2.215 2.238 2.215 2.237 100,556 +0.02(+1.03%)
Aug 08, 2012 2.185 2.215 2.185 2.214 66,951 +0.02(+0.96%)
Aug 07, 2012 2.193 2.215 2.191 2.193 157,839 +0.00(+0.00%)
Aug 06, 2012 2.215 2.215 2.185 2.193 115,265 -0.02(-0.68%)
Aug 03, 2012 2.199 2.215 2.170 2.208 124,307 +0.03(+1.52%)
Aug 02, 2012 2.199 2.215 2.148 2.175 75,827 -0.02(-0.89%)
Aug 01, 2012 2.200 2.215 2.148 2.194 86,720 -0.01(-0.61%)
Jul 31, 2012 2.164 2.214 2.133 2.208 111,150 +0.03(+1.24%)
Jul 30, 2012 2.223 2.223 2.179 2.181 184,780 -0.04(-1.89%)
Jul 27, 2012 2.196 2.229 2.173 2.223 100,942 +0.01(+0.41%)
Jul 26, 2012 2.196 2.215 2.172 2.214 52,568 +0.04(+1.87%)
Jul 25, 2012 2.179 2.191 2.173 2.173 22,812 +0.00(+0.07%)
Jul 24, 2012 2.182 2.206 2.163 2.172 59,300 -0.04(-1.83%)
Jul 23, 2012 2.193 2.214 2.163 2.212 68,835 +0.00(+0.20%)
Jul 20, 2012 2.193 2.209 2.193 2.208 47,808 -0.00(-0.07%)
Jul 19, 2012 2.215 2.236 2.179 2.209 150,755 +0.03(+1.52%)
Jul 18, 2012 2.182 2.182 2.172 2.176 60,945 -0.00(-0.07%)
Jul 17, 2012 2.178 2.250 2.148 2.178 95,010 +0.01(+0.62%)
Jul 16, 2012 2.163 2.178 2.163 2.164 188,235 +0.00(+0.07%)
Jul 13, 2012 2.167 2.170 2.148 2.163 67,424 +0.01(+0.35%)
Jul 12, 2012 2.154 2.178 2.148 2.155 96,621 -0.01(-0.35%)
Jul 11, 2012 2.175 2.176 2.148 2.163 13,816 +0.01(+0.35%)
Jul 10, 2012 2.155 2.178 2.155 2.155 86,374 +0.00(+0.21%)
Jul 09, 2012 2.161 2.164 2.150 2.151 108,267 +0.01(+0.35%)
Jul 06, 2012 2.133 2.151 2.133 2.143 24,283 +0.01(+0.49%)
Jul 05, 2012 2.131 2.161 2.110 2.133 23,717 +0.00(+0.07%)
Jul 03, 2012 2.133 2.133 2.131 2.131 2,676 +0.01(+0.64%)
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.