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 29, 2016 2.250 2.265 2.249 2.255 122,662 +0.00(+0.22%)
Apr 28, 2016 2.267 2.267 2.233 2.250 204,228 -0.01(-0.43%)
Apr 27, 2016 2.280 2.280 2.246 2.260 204,257 -0.01(-0.54%)
Apr 26, 2016 2.260 2.280 2.238 2.272 183,948 +0.02(+0.76%)
Apr 25, 2016 2.231 2.265 2.196 2.255 428,024 +0.03(+1.32%)
Apr 22, 2016 2.204 2.231 2.182 2.226 227,128 +0.03(+1.57%)
Apr 21, 2016 2.179 2.226 2.157 2.191 182,838 -0.01(-0.45%)
Apr 20, 2016 2.216 2.227 2.182 2.201 253,128 -0.01(-0.66%)
Apr 19, 2016 2.179 2.223 2.145 2.216 315,333 +0.03(+1.57%)
Apr 18, 2016 2.250 2.297 2.159 2.182 336,290 -0.07(-3.05%)
Apr 15, 2016 2.194 2.284 2.194 2.250 446,264 +0.05(+2.11%)
Apr 14, 2016 2.177 2.208 2.169 2.204 296,766 +0.02(+0.78%)
Apr 13, 2016 2.177 2.197 2.165 2.186 97,416 +0.01(+0.45%)
Apr 12, 2016 2.169 2.193 2.155 2.177 197,142 +0.00(+0.00%)
Apr 11, 2016 2.147 2.204 2.128 2.177 335,164 +0.03(+1.25%)
Apr 08, 2016 2.137 2.174 2.108 2.150 492,509 +0.04(+1.98%)
Apr 07, 2016 2.147 2.159 2.083 2.108 322,595 -0.05(-2.27%)
Apr 06, 2016 2.157 2.157 2.118 2.157 142,216 +0.01(+0.34%)
Apr 05, 2016 2.150 2.159 2.098 2.150 344,650 +0.00(+0.00%)
Apr 04, 2016 2.106 2.167 2.098 2.150 694,983 +0.05(+2.45%)
Apr 01, 2016 2.052 2.113 2.038 2.098 352,785 +0.03(+1.30%)
Mar 31, 2016 2.152 2.157 2.061 2.071 405,202 -0.08(-3.65%)
Mar 30, 2016 2.083 2.157 2.059 2.150 898,082 +0.08(+3.91%)
Mar 29, 2016 2.061 2.083 2.023 2.069 384,884 +0.02(+0.96%)
Mar 28, 2016 2.054 2.081 1.962 2.049 687,668 +0.08(+4.24%)
Mar 24, 2016 1.922 1.966 1.966 1.966 242,337 +0.04(+2.30%)
Mar 23, 2016 1.954 1.982 1.914 1.922 129,222 -0.02(-1.01%)
Mar 22, 2016 1.931 1.961 1.870 1.941 458,512 +0.01(+0.76%)
Mar 21, 2016 1.936 1.936 1.846 1.927 905,397 +0.01(+0.38%)
Mar 18, 2016 1.963 1.993 1.909 1.919 218,471 -0.03(-1.51%)
Mar 17, 2016 1.934 1.983 1.893 1.949 282,670 +0.02(+0.89%)
Mar 16, 2016 1.905 1.949 1.905 1.931 323,745 +0.03(+1.81%)
Mar 15, 2016 1.944 1.944 1.870 1.897 551,245 -0.07(-3.37%)
Mar 14, 2016 1.963 1.992 1.941 1.963 1,107,288 -0.04(-1.96%)
Mar 11, 2016 2.009 2.057 1.998 2.003 1,480,812 -0.00(-0.23%)
Mar 10, 2016 2.021 2.028 1.987 2.007 543,476 -0.01(-0.57%)
Mar 09, 2016 2.009 2.057 2.009 2.019 1,075,163 +0.01(+0.57%)
Mar 08, 2016 2.044 2.072 1.966 2.007 344,223 -0.03(-1.62%)
Mar 07, 2016 2.073 2.101 2.032 2.040 862,176 -0.02(-0.83%)
Mar 04, 2016 2.053 2.092 1.957 2.057 882,742 +0.01(+0.67%)
Mar 03, 2016 1.929 2.053 1.907 2.044 1,090,180 +0.15(+7.96%)
Mar 02, 2016 1.811 1.909 1.788 1.893 577,604 +0.09(+5.20%)
Mar 01, 2016 1.749 1.808 1.715 1.799 858,555 +0.07(+3.96%)
Feb 29, 2016 1.637 1.749 1.612 1.731 757,426 +0.11(+7.06%)
Feb 26, 2016 1.461 1.621 1.461 1.617 1,165,926 +0.15(+10.28%)
Feb 25, 2016 1.404 1.468 1.384 1.466 541,917 +0.10(+7.00%)
Feb 24, 2016 1.427 1.441 1.338 1.370 2,158,459 +0.01(+0.84%)
Feb 23, 2016 1.557 1.557 1.302 1.359 2,727,095 -0.19(-12.37%)
Feb 22, 2016 1.621 1.621 1.523 1.550 677,923 -0.04(-2.30%)
Feb 19, 2016 1.601 1.616 1.566 1.587 827,190 -0.03(-1.84%)
Feb 18, 2016 1.628 1.630 1.598 1.617 219,328 +0.00(+0.14%)
Feb 17, 2016 1.621 1.637 1.555 1.614 1,141,082 +0.00(+0.28%)
Feb 16, 2016 1.774 1.774 1.592 1.610 1,622,599 -0.17(-9.38%)
Feb 12, 2016 1.827 1.777 1.777 1.777 409,471 +0.04(+2.23%)
Feb 11, 2016 1.955 1.957 1.690 1.738 621,460 -0.22(-11.31%)
Feb 10, 2016 1.943 2.009 1.943 1.959 228,410 +0.02(+0.94%)
Feb 09, 2016 1.909 1.987 1.907 1.941 277,832 +0.00(+0.24%)
Feb 08, 2016 1.952 1.973 1.884 1.936 255,488 -0.01(-0.70%)
Feb 05, 2016 1.945 2.055 1.914 1.950 375,395 +0.05(+2.40%)
Feb 04, 2016 2.021 2.021 1.801 1.904 3,056,486 -0.22(-10.42%)
Feb 03, 2016 2.153 2.160 2.126 2.126 135,200 -0.02(-1.06%)
Feb 02, 2016 2.192 2.192 2.146 2.149 88,542 -0.04(-1.88%)
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.