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, 2012 2.111 2.122 2.104 2.104 77,819 +0.00(+0.01%)
Apr 27, 2012 2.104 2.116 2.102 2.104 118,730 +0.00(+0.00%)
Apr 26, 2012 2.100 2.119 2.100 2.104 53,959 -0.02(-0.72%)
Apr 25, 2012 2.132 2.132 2.111 2.119 23,223 +0.00(+0.00%)
Apr 24, 2012 2.123 2.126 2.096 2.119 50,574 +0.02(+1.09%)
Apr 23, 2012 2.096 2.114 2.096 2.096 32,795 -0.01(-0.36%)
Apr 20, 2012 2.129 2.132 2.097 2.104 53,782 +0.00(+0.22%)
Apr 19, 2012 2.100 2.100 2.099 2.099 10,240 +0.00(+0.04%)
Apr 18, 2012 2.105 2.117 2.096 2.098 63,622 -0.03(-1.41%)
Apr 17, 2012 2.131 2.134 2.126 2.128 11,874 +0.03(+1.44%)
Apr 16, 2012 2.157 2.157 2.096 2.098 79,853 -0.03(-1.45%)
Apr 13, 2012 2.123 2.155 2.123 2.129 20,481 -0.01(-0.24%)
Apr 12, 2012 2.119 2.177 2.114 2.134 76,192 +0.02(+1.08%)
Apr 11, 2012 2.111 2.119 2.097 2.111 41,369 +0.02(+0.73%)
Apr 10, 2012 2.090 2.108 2.090 2.096 13,488 -0.02(-0.72%)
Apr 09, 2012 2.158 2.158 2.062 2.111 133,189 -0.10(-4.61%)
Apr 05, 2012 2.183 2.254 2.183 2.213 298,242 -0.02(-0.89%)
Apr 04, 2012 2.256 2.256 2.126 2.233 268,471 -0.02(-1.01%)
Apr 03, 2012 2.286 2.286 2.181 2.256 278,246 -0.03(-1.33%)
Apr 02, 2012 2.242 2.286 2.242 2.286 67,854 +0.06(+2.74%)
Mar 30, 2012 2.253 2.331 2.201 2.225 58,315 -0.02(-0.68%)
Mar 29, 2012 2.288 2.356 2.241 2.241 279,598 -0.08(-3.61%)
Mar 28, 2012 2.431 2.431 2.325 2.325 26,399 -0.10(-4.09%)
Mar 27, 2012 2.349 2.439 2.349 2.424 74,283 +0.09(+3.72%)
Mar 26, 2012 2.340 2.346 2.332 2.337 9,374 -0.03(-1.07%)
Mar 23, 2012 2.378 2.378 2.340 2.362 25,585 -0.03(-1.30%)
Mar 22, 2012 2.454 2.485 2.393 2.393 35,098 -0.05(-2.11%)
Mar 21, 2012 2.436 2.463 2.425 2.445 12,464 +0.01(+0.24%)
Mar 20, 2012 2.439 2.472 2.436 2.439 33,622 -0.01(-0.55%)
Mar 19, 2012 2.372 2.456 2.349 2.453 97,979 +0.03(+1.26%)
Mar 16, 2012 2.378 2.422 2.329 2.422 84,898 +0.07(+2.78%)
Mar 15, 2012 2.341 2.395 2.331 2.357 45,207 -0.04(-1.84%)
Mar 14, 2012 2.352 2.439 2.291 2.401 114,964 -0.05(-2.17%)
Mar 13, 2012 2.425 2.485 2.421 2.454 78,875 +0.03(+1.22%)
Mar 12, 2012 2.474 2.501 2.363 2.425 38,621 -0.05(-1.95%)
Mar 09, 2012 2.474 2.474 2.439 2.473 18,598 -0.00(-0.17%)
Mar 08, 2012 2.515 2.515 2.436 2.477 59,686 +0.01(+0.49%)
Mar 07, 2012 2.413 2.498 2.402 2.465 14,006 -0.04(-1.40%)
Mar 06, 2012 2.439 2.500 2.408 2.500 46,165 +0.06(+2.50%)
Mar 05, 2012 2.433 2.439 2.378 2.439 39,526 +0.06(+2.70%)
Mar 02, 2012 2.439 2.439 2.375 2.375 95,781 -0.05(-2.07%)
Mar 01, 2012 2.439 2.439 2.379 2.425 34,251 -0.01(-0.56%)
Feb 29, 2012 2.404 2.439 2.404 2.439 39,132 +0.03(+1.39%)
Feb 28, 2012 2.404 2.405 2.402 2.405 55,100 +0.00(+0.06%)
Feb 27, 2012 2.387 2.405 2.370 2.404 40,976 +0.00(+0.13%)
Feb 24, 2012 2.401 2.401 2.372 2.401 50,029 +0.00(+0.00%)
Feb 23, 2012 2.399 2.401 2.395 2.401 36,679 +0.00(+0.06%)
Feb 22, 2012 2.393 2.401 2.383 2.399 66,417 -0.00(-0.06%)
Feb 21, 2012 2.425 2.425 2.379 2.401 78,928 -0.01(-0.32%)
Feb 17, 2012 2.393 2.408 2.390 2.408 157,305 +0.02(+0.96%)
Feb 16, 2012 2.398 2.398 2.386 2.386 130,394 -0.01(-0.25%)
Feb 15, 2012 2.398 2.398 2.363 2.391 59,463 -0.01(-0.26%)
Feb 14, 2012 2.375 2.401 2.363 2.398 89,890 +0.01(+0.32%)
Feb 13, 2012 2.346 2.390 2.344 2.390 31,489 -0.00(-0.01%)
Feb 10, 2012 2.345 2.393 2.345 2.390 40,720 -0.00(-0.06%)
Feb 09, 2012 2.393 2.393 2.379 2.392 33,130 +0.01(+0.32%)
Feb 08, 2012 2.372 2.386 2.370 2.384 98,419 +0.01(+0.54%)
Feb 07, 2012 2.378 2.378 2.371 2.371 23,296 +0.00(+0.04%)
Feb 06, 2012 2.347 2.370 2.347 2.370 32,907 +0.01(+0.45%)
Feb 03, 2012 2.363 2.366 2.341 2.360 41,133 -0.00(-0.13%)
Feb 02, 2012 2.321 2.363 2.288 2.363 69,901 +0.05(+1.97%)
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.