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, 2016 2.815 2.921 2.798 2.858 386,337 +0.07(+2.65%)
Sep 29, 2016 2.744 2.809 2.744 2.785 188,233 +0.05(+1.80%)
Sep 28, 2016 2.730 2.744 2.684 2.736 364,708 +0.03(+1.11%)
Sep 27, 2016 2.733 2.738 2.692 2.705 210,199 -0.02(-0.90%)
Sep 26, 2016 2.771 2.771 2.730 2.730 261,484 -0.06(-2.06%)
Sep 23, 2016 2.812 2.812 2.774 2.787 89,246 -0.03(-1.07%)
Sep 22, 2016 2.787 2.817 2.771 2.817 170,753 +0.06(+2.18%)
Sep 21, 2016 2.645 2.768 2.645 2.757 246,510 +0.12(+4.66%)
Sep 20, 2016 2.675 2.675 2.625 2.635 658,129 -0.05(-2.03%)
Sep 19, 2016 2.760 2.776 2.659 2.689 1,142,574 -0.08(-3.05%)
Sep 16, 2016 2.817 2.831 2.771 2.774 386,557 -0.06(-2.21%)
Sep 15, 2016 2.828 2.867 2.828 2.837 459,651 -0.01(-0.38%)
Sep 14, 2016 2.768 2.905 2.654 2.847 1,561,724 -0.03(-1.04%)
Sep 13, 2016 2.906 2.914 2.869 2.877 1,879,746 -0.03(-1.07%)
Sep 12, 2016 2.906 2.916 2.896 2.908 1,283,017 -0.00(-0.09%)
Sep 09, 2016 2.932 2.932 2.880 2.911 836,556 -0.00(-0.09%)
Sep 08, 2016 2.942 2.955 2.911 2.914 1,097,637 -0.03(-0.97%)
Sep 07, 2016 2.952 2.952 2.924 2.942 810,788 -0.00(-0.09%)
Sep 06, 2016 2.952 2.958 2.934 2.945 1,088,536 -0.01(-0.26%)
Sep 02, 2016 2.937 2.952 2.952 2.952 439,019 +0.05(+1.60%)
Sep 01, 2016 2.903 2.916 2.890 2.906 384,684 +0.00(+0.00%)
Aug 31, 2016 2.929 2.942 2.888 2.906 639,458 -0.01(-0.44%)
Aug 30, 2016 2.932 2.939 2.911 2.919 398,129 +0.01(+0.27%)
Aug 29, 2016 2.937 2.945 2.906 2.911 518,983 +0.01(+0.18%)
Aug 26, 2016 2.914 2.916 2.893 2.906 758,814 +0.02(+0.63%)
Aug 25, 2016 2.906 2.927 2.877 2.888 487,272 +0.00(+0.00%)
Aug 24, 2016 2.929 2.932 2.880 2.888 577,841 -0.04(-1.41%)
Aug 23, 2016 2.932 2.970 2.924 2.929 594,190 +0.01(+0.26%)
Aug 22, 2016 2.921 2.934 2.893 2.921 410,657 +0.01(+0.27%)
Aug 19, 2016 2.870 2.970 2.870 2.914 569,811 +0.03(+0.99%)
Aug 18, 2016 2.823 2.893 2.795 2.885 327,030 +0.06(+2.01%)
Aug 17, 2016 2.919 2.919 2.779 2.828 603,671 -0.08(-2.67%)
Aug 16, 2016 2.989 3.006 2.885 2.906 653,244 -0.06(-2.17%)
Aug 15, 2016 2.952 3.048 2.886 2.970 1,001,607 +0.07(+2.59%)
Aug 12, 2016 2.795 2.956 2.795 2.896 969,710 +0.10(+3.70%)
Aug 11, 2016 2.699 2.816 2.673 2.792 641,328 +0.10(+3.54%)
Aug 10, 2016 2.609 2.774 2.609 2.697 1,366,628 +0.19(+7.63%)
Aug 09, 2016 2.487 2.518 2.480 2.506 267,728 +0.03(+1.15%)
Aug 08, 2016 2.495 2.513 2.442 2.477 289,954 +0.00(+0.00%)
Aug 05, 2016 2.485 2.506 2.454 2.477 245,738 +0.03(+1.05%)
Aug 04, 2016 2.518 2.537 2.418 2.451 315,346 -0.06(-2.47%)
Aug 03, 2016 2.446 2.531 2.438 2.513 433,235 +0.07(+2.91%)
Aug 02, 2016 2.436 2.446 2.405 2.442 659,319 +0.01(+0.26%)
Aug 01, 2016 2.384 2.444 2.384 2.436 566,126 +0.06(+2.72%)
Jul 29, 2016 2.358 2.387 2.348 2.371 431,694 +0.03(+1.10%)
Jul 28, 2016 2.340 2.358 2.327 2.345 199,904 -0.01(-0.22%)
Jul 27, 2016 2.361 2.366 2.338 2.351 187,856 -0.01(-0.33%)
Jul 26, 2016 2.351 2.366 2.348 2.358 297,100 +0.01(+0.44%)
Jul 25, 2016 2.348 2.351 2.325 2.348 182,963 +0.01(+0.22%)
Jul 22, 2016 2.345 2.351 2.330 2.343 147,690 +0.00(+0.00%)
Jul 21, 2016 2.366 2.366 2.330 2.343 83,653 -0.02(-0.98%)
Jul 20, 2016 2.351 2.376 2.351 2.366 172,789 +0.01(+0.55%)
Jul 19, 2016 2.356 2.371 2.333 2.353 231,499 +0.00(+0.11%)
Jul 18, 2016 2.322 2.363 2.304 2.351 564,101 +0.03(+1.45%)
Jul 15, 2016 2.312 2.338 2.312 2.317 165,576 -0.01(-0.55%)
Jul 14, 2016 2.338 2.351 2.330 2.330 178,673 +0.00(+0.00%)
Jul 13, 2016 2.330 2.333 2.286 2.330 132,209 +0.01(+0.22%)
Jul 12, 2016 2.332 2.339 2.252 2.325 525,309 +0.02(+0.90%)
Jul 11, 2016 2.356 2.360 2.301 2.304 305,343 -0.05(-1.98%)
Jul 08, 2016 2.338 2.374 2.322 2.351 412,240 +0.03(+1.22%)
Jul 07, 2016 2.289 2.332 2.289 2.322 365,203 +0.06(+2.51%)
Jul 05, 2016 2.208 2.299 2.177 2.265 311,208 +0.05(+2.10%)
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.