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 30, 2014 2.810 2.810 2.756 2.761 389,052 -0.03(-1.10%)
Sep 29, 2014 2.808 2.808 2.779 2.792 276,427 +0.01(+0.28%)
Sep 26, 2014 2.803 2.824 2.776 2.784 264,424 -0.03(-0.92%)
Sep 25, 2014 2.795 2.826 2.785 2.810 453,189 +0.03(+0.97%)
Sep 24, 2014 2.786 2.808 2.768 2.783 432,952 +0.00(+0.13%)
Sep 23, 2014 2.756 2.797 2.747 2.779 514,629 +0.02(+0.59%)
Sep 22, 2014 2.810 2.826 2.722 2.763 980,250 -0.06(-2.23%)
Sep 19, 2014 2.882 2.902 2.781 2.826 972,027 -0.06(-2.06%)
Sep 18, 2014 2.903 2.903 2.877 2.885 402,438 -0.02(-0.62%)
Sep 17, 2014 2.925 2.930 2.875 2.903 870,141 -0.00(-0.12%)
Sep 16, 2014 2.884 2.930 2.873 2.907 245,746 +0.02(+0.81%)
Sep 15, 2014 2.945 2.945 2.842 2.884 913,864 -0.05(-1.84%)
Sep 12, 2014 2.938 2.957 2.894 2.938 726,836 +0.04(+1.30%)
Sep 11, 2014 2.902 2.908 2.898 2.900 691,437 +0.00(+0.12%)
Sep 10, 2014 2.912 2.914 2.882 2.896 556,302 -0.02(-0.54%)
Sep 09, 2014 2.917 2.917 2.912 2.912 647,433 -0.01(-0.18%)
Sep 08, 2014 2.905 2.917 2.902 2.917 447,970 +0.01(+0.42%)
Sep 05, 2014 2.900 2.922 2.900 2.905 368,639 +0.01(+0.18%)
Sep 04, 2014 2.917 2.917 2.900 2.900 642,112 -0.02(-0.83%)
Sep 03, 2014 2.926 2.938 2.917 2.924 444,105 +0.01(+0.18%)
Sep 02, 2014 2.933 2.948 2.910 2.919 483,894 +0.01(+0.42%)
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%)
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.