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

Oxford Lane Capital (NQ: OXLC )

5.500 -0.020 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
May 31, 2012 2.040 2.043 2.035 2.039 69,252 +0.00(+0.04%)
May 30, 2012 2.034 2.041 2.032 2.038 99,040 +0.01(+0.29%)
May 29, 2012 2.013 2.032 2.013 2.032 155,455 +0.04(+2.13%)
May 25, 2012 2.006 2.012 1.971 1.990 55,263 -0.02(-1.09%)
May 24, 2012 2.012 2.013 2.011 2.012 44,550 -0.00(-0.07%)
May 23, 2012 2.005 2.013 1.968 2.013 74,550 -0.01(-0.36%)
May 22, 2012 2.002 2.032 1.980 2.021 103,337 +0.04(+1.84%)
May 21, 2012 1.978 2.013 1.978 1.984 57,498 +0.00(+0.00%)
May 18, 2012 2.002 2.012 1.977 1.984 111,206 -0.02(-0.80%)
May 17, 2012 2.006 2.013 1.998 2.000 124,811 +0.01(+0.37%)
May 16, 2012 2.006 2.006 1.986 1.993 50,349 -0.01(-0.73%)
May 15, 2012 2.059 2.059 2.008 2.008 178,560 -0.02(-1.11%)
May 14, 2012 2.028 2.038 2.013 2.030 93,371 -0.00(-0.19%)
May 11, 2012 2.043 2.043 2.014 2.034 49,101 -0.01(-0.29%)
May 10, 2012 2.006 2.079 2.000 2.040 150,143 +0.04(+1.82%)
May 09, 2012 1.992 2.003 1.986 2.003 98,930 +0.01(+0.37%)
May 08, 2012 2.011 2.011 1.996 1.996 25,496 -0.01(-0.65%)
May 07, 2012 2.005 2.013 1.984 2.009 90,787 +0.00(+0.15%)
May 04, 2012 2.006 2.015 2.006 2.006 14,016 -0.01(-0.36%)
May 03, 2012 2.006 2.015 2.005 2.013 90,061 +0.01(+0.66%)
May 02, 2012 2.011 2.013 2.000 2.000 112,521 -0.01(-0.65%)
May 01, 2012 2.014 2.021 2.005 2.013 125,325 -0.00(-0.01%)
Apr 30, 2012 2.021 2.031 2.013 2.014 81,302 +0.00(+0.01%)
Apr 27, 2012 2.013 2.025 2.012 2.013 124,043 +0.00(+0.00%)
Apr 26, 2012 2.011 2.028 2.011 2.013 56,374 -0.01(-0.72%)
Apr 25, 2012 2.041 2.041 2.021 2.028 24,263 +0.00(+0.00%)
Apr 24, 2012 2.032 2.035 2.006 2.028 52,837 +0.02(+1.09%)
Apr 23, 2012 2.006 2.024 2.006 2.006 34,263 -0.01(-0.36%)
Apr 20, 2012 2.038 2.041 2.008 2.013 56,189 +0.00(+0.22%)
Apr 19, 2012 2.011 2.011 2.009 2.009 10,699 +0.00(+0.04%)
Apr 18, 2012 2.015 2.027 2.006 2.008 66,470 -0.03(-1.41%)
Apr 17, 2012 2.040 2.043 2.035 2.037 12,405 +0.03(+1.44%)
Apr 16, 2012 2.064 2.064 2.006 2.008 83,426 -0.03(-1.45%)
Apr 13, 2012 2.032 2.063 2.032 2.038 21,398 -0.00(-0.24%)
Apr 12, 2012 2.028 2.083 2.024 2.043 79,602 +0.02(+1.08%)
Apr 11, 2012 2.021 2.028 2.008 2.021 43,221 +0.01(+0.73%)
Apr 10, 2012 2.000 2.018 2.000 2.006 14,091 -0.01(-0.72%)
Apr 09, 2012 2.066 2.066 1.974 2.021 139,149 -0.10(-4.61%)
Apr 05, 2012 2.089 2.158 2.089 2.118 311,589 -0.02(-0.89%)
Apr 04, 2012 2.159 2.159 2.035 2.137 280,485 -0.02(-1.01%)
Apr 03, 2012 2.189 2.189 2.088 2.159 290,698 -0.03(-1.33%)
Apr 02, 2012 2.146 2.189 2.146 2.189 70,890 +0.06(+2.74%)
Mar 30, 2012 2.156 2.231 2.107 2.130 60,925 -0.01(-0.68%)
Mar 29, 2012 2.190 2.255 2.145 2.145 292,110 -0.08(-3.61%)
Mar 28, 2012 2.327 2.327 2.225 2.225 27,580 -0.09(-4.09%)
Mar 27, 2012 2.248 2.334 2.248 2.320 77,607 +0.08(+3.72%)
Mar 26, 2012 2.240 2.245 2.232 2.237 9,794 -0.02(-1.07%)
Mar 23, 2012 2.276 2.276 2.240 2.261 26,730 -0.03(-1.30%)
Mar 22, 2012 2.349 2.378 2.291 2.291 36,668 -0.05(-2.11%)
Mar 21, 2012 2.331 2.358 2.321 2.340 13,022 +0.01(+0.24%)
Mar 20, 2012 2.334 2.366 2.331 2.335 35,126 -0.01(-0.55%)
Mar 19, 2012 2.270 2.350 2.248 2.348 102,364 +0.03(+1.26%)
Mar 16, 2012 2.276 2.318 2.229 2.318 88,697 +0.06(+2.78%)
Mar 15, 2012 2.241 2.292 2.231 2.256 47,230 -0.04(-1.84%)
Mar 14, 2012 2.251 2.334 2.193 2.298 120,109 -0.05(-2.17%)
Mar 13, 2012 2.321 2.378 2.317 2.349 82,405 +0.03(+1.22%)
Mar 12, 2012 2.368 2.394 2.261 2.321 40,349 -0.05(-1.95%)
Mar 09, 2012 2.368 2.368 2.334 2.367 19,431 -0.00(-0.17%)
Mar 08, 2012 2.407 2.407 2.331 2.371 62,357 +0.01(+0.49%)
Mar 07, 2012 2.310 2.391 2.299 2.359 14,633 -0.03(-1.40%)
Mar 06, 2012 2.334 2.393 2.305 2.393 48,231 +0.06(+2.50%)
Mar 05, 2012 2.329 2.334 2.276 2.334 41,295 +0.06(+2.70%)
Mar 02, 2012 2.334 2.334 2.273 2.273 100,068 -0.05(-2.07%)
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.