Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oxford Lane Capital (NQ: OXLC )

5.250 +0.030 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2014 2.865 2.892 2.865 2.886 213,666 +0.01(+0.30%)
Apr 29, 2014 2.852 2.891 2.850 2.877 363,461 +0.01(+0.18%)
Apr 28, 2014 2.889 2.909 2.848 2.872 419,868 -0.01(-0.24%)
Apr 25, 2014 2.867 2.884 2.863 2.879 193,512 +0.02(+0.59%)
Apr 24, 2014 2.880 2.884 2.858 2.862 181,868 -0.01(-0.41%)
Apr 23, 2014 2.867 2.875 2.858 2.874 235,895 +0.02(+0.54%)
Apr 22, 2014 2.853 2.882 2.852 2.858 536,125 +0.01(+0.42%)
Apr 21, 2014 2.867 2.867 2.836 2.846 370,502 -0.01(-0.36%)
Apr 17, 2014 2.816 2.857 2.857 2.857 198,660 +0.03(+0.96%)
Apr 16, 2014 2.855 2.858 2.816 2.829 199,189 -0.00(-0.06%)
Apr 15, 2014 2.841 2.855 2.819 2.831 223,905 -0.00(-0.12%)
Apr 14, 2014 2.858 2.862 2.833 2.835 195,281 -0.02(-0.54%)
Apr 11, 2014 2.857 2.858 2.833 2.850 255,461 -0.00(-0.12%)
Apr 10, 2014 2.867 2.872 2.836 2.853 331,881 -0.00(-0.12%)
Apr 09, 2014 2.863 2.867 2.819 2.857 390,404 +0.00(+0.12%)
Apr 08, 2014 2.833 2.863 2.831 2.853 458,565 +0.02(+0.78%)
Apr 07, 2014 2.812 2.846 2.811 2.831 371,748 +0.01(+0.48%)
Apr 04, 2014 2.840 2.858 2.809 2.817 374,364 -0.02(-0.78%)
Apr 03, 2014 2.858 2.863 2.835 2.840 330,000 -0.01(-0.30%)
Apr 02, 2014 2.848 2.856 2.833 2.848 271,101 -0.01(-0.24%)
Apr 01, 2014 2.857 2.858 2.828 2.855 426,215 +0.01(+0.48%)
Mar 31, 2014 2.858 2.858 2.811 2.841 435,837 -0.01(-0.36%)
Mar 28, 2014 2.821 2.858 2.816 2.852 641,287 +0.04(+1.51%)
Mar 27, 2014 2.799 2.841 2.799 2.809 367,287 +0.00(+0.06%)
Mar 26, 2014 2.807 2.846 2.807 2.807 834,211 +0.00(+0.06%)
Mar 25, 2014 2.797 2.823 2.797 2.806 470,744 +0.02(+0.55%)
Mar 24, 2014 2.841 2.841 2.790 2.790 400,642 -0.05(-1.62%)
Mar 21, 2014 2.840 2.857 2.824 2.836 464,214 +0.00(+0.06%)
Mar 20, 2014 2.824 2.848 2.795 2.835 460,564 +0.01(+0.30%)
Mar 19, 2014 2.824 2.862 2.800 2.826 959,162 +0.00(+0.00%)
Mar 18, 2014 2.806 2.833 2.800 2.826 869,741 +0.03(+1.03%)
Mar 17, 2014 2.780 2.802 2.768 2.797 966,644 +0.03(+1.11%)
Mar 14, 2014 2.714 2.773 2.712 2.766 1,013,934 +0.04(+1.62%)
Mar 13, 2014 2.787 2.799 2.705 2.722 2,601,159 -0.04(-1.54%)
Mar 12, 2014 2.757 2.779 2.740 2.765 4,059,597 +0.03(+1.19%)
Mar 11, 2014 2.773 2.779 2.732 2.732 13,953,007 -0.17(-5.90%)
Mar 10, 2014 2.908 2.931 2.889 2.903 512,161 +0.01(+0.28%)
Mar 07, 2014 2.889 2.903 2.861 2.895 393,488 +0.04(+1.31%)
Mar 06, 2014 2.908 2.928 2.856 2.858 707,222 -0.05(-1.74%)
Mar 05, 2014 2.982 2.982 2.900 2.908 422,425 -0.05(-1.82%)
Mar 04, 2014 2.902 2.982 2.900 2.962 599,015 +0.06(+2.14%)
Mar 03, 2014 2.921 2.926 2.885 2.900 401,305 +0.01(+0.46%)
Feb 28, 2014 2.910 2.910 2.881 2.887 378,394 -0.00(-0.01%)
Feb 27, 2014 2.887 2.915 2.882 2.887 214,158 +0.01(+0.23%)
Feb 26, 2014 2.931 2.936 2.794 2.881 1,683,627 -0.05(-1.73%)
Feb 25, 2014 2.936 2.943 2.931 2.931 547,351 -0.00(-0.17%)
Feb 24, 2014 2.952 2.952 2.928 2.936 837,506 -0.00(-0.06%)
Feb 21, 2014 3.022 3.026 2.936 2.938 1,124,234 -0.08(-2.49%)
Feb 20, 2014 3.091 3.097 3.013 3.013 1,951,674 -0.06(-1.91%)
Feb 19, 2014 2.900 3.128 2.884 3.071 1,997,863 +0.17(+5.79%)
Feb 18, 2014 2.881 2.903 2.879 2.903 231,318 +0.03(+0.91%)
Feb 14, 2014 2.885 2.877 2.877 2.877 93,800 -0.00(-0.06%)
Feb 13, 2014 2.912 2.912 2.861 2.879 132,068 -0.01(-0.40%)
Feb 12, 2014 2.895 2.899 2.881 2.890 164,033 -0.02(-0.73%)
Feb 11, 2014 2.902 2.924 2.895 2.912 156,505 +0.03(+0.90%)
Feb 10, 2014 2.863 2.900 2.838 2.886 318,620 +0.02(+0.69%)
Feb 07, 2014 2.887 2.934 2.864 2.866 282,675 -0.03(-0.90%)
Feb 06, 2014 2.928 2.933 2.871 2.892 211,025 -0.01(-0.21%)
Feb 05, 2014 2.902 2.920 2.865 2.898 188,722 -0.02(-0.63%)
Feb 04, 2014 2.854 2.926 2.854 2.916 210,143 +0.05(+1.82%)
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.