Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 2.809 2.896 2.809 2.866 622,137 +0.05(+1.73%)
May 29, 2014 2.843 2.847 2.809 2.817 539,633 -0.01(-0.40%)
May 28, 2014 2.785 2.850 2.785 2.829 1,259,117 +0.05(+1.76%)
May 27, 2014 2.780 2.795 2.757 2.780 659,214 +0.03(+1.07%)
May 23, 2014 2.760 2.751 2.751 2.751 454,402 +0.00(+0.18%)
May 22, 2014 2.760 2.760 2.744 2.746 226,359 +0.00(+0.00%)
May 21, 2014 2.759 2.765 2.739 2.746 396,539 -0.00(-0.18%)
May 20, 2014 2.754 2.760 2.742 2.751 274,950 -0.00(-0.18%)
May 19, 2014 2.734 2.757 2.734 2.755 380,475 +0.01(+0.42%)
May 16, 2014 2.759 2.765 2.739 2.744 888,337 -0.01(-0.47%)
May 15, 2014 2.751 2.762 2.739 2.757 412,277 -0.01(-0.29%)
May 14, 2014 2.757 2.770 2.744 2.765 453,695 +0.02(+0.65%)
May 13, 2014 2.765 2.777 2.744 2.747 488,279 -0.01(-0.41%)
May 12, 2014 2.752 2.760 2.741 2.759 241,520 +0.02(+0.59%)
May 09, 2014 2.768 2.768 2.729 2.742 926,323 -0.01(-0.44%)
May 08, 2014 2.751 2.765 2.741 2.755 478,866 +0.01(+0.48%)
May 07, 2014 2.760 2.760 2.739 2.741 362,361 -0.01(-0.32%)
May 06, 2014 2.749 2.760 2.738 2.750 570,127 +0.00(+0.04%)
May 05, 2014 2.747 2.765 2.744 2.749 392,234 +0.00(+0.06%)
May 02, 2014 2.752 2.768 2.744 2.747 230,971 -0.01(-0.41%)
May 01, 2014 2.739 2.785 2.739 2.759 281,121 -0.00(-0.12%)
Apr 30, 2014 2.742 2.768 2.742 2.762 223,228 +0.01(+0.30%)
Apr 29, 2014 2.729 2.767 2.728 2.754 379,726 +0.00(+0.18%)
Apr 28, 2014 2.765 2.785 2.726 2.749 438,657 -0.01(-0.24%)
Apr 25, 2014 2.744 2.760 2.741 2.755 202,172 +0.02(+0.59%)
Apr 24, 2014 2.757 2.760 2.736 2.739 190,007 -0.01(-0.41%)
Apr 23, 2014 2.744 2.752 2.736 2.751 246,451 +0.01(+0.54%)
Apr 22, 2014 2.731 2.759 2.729 2.736 560,118 +0.01(+0.42%)
Apr 21, 2014 2.744 2.744 2.715 2.724 387,083 -0.01(-0.36%)
Apr 17, 2014 2.695 2.734 2.734 2.734 207,551 +0.03(+0.96%)
Apr 16, 2014 2.733 2.736 2.695 2.708 208,103 -0.00(-0.06%)
Apr 15, 2014 2.720 2.733 2.698 2.710 233,924 -0.00(-0.12%)
Apr 14, 2014 2.736 2.739 2.711 2.713 204,020 -0.01(-0.54%)
Apr 11, 2014 2.734 2.736 2.711 2.728 266,893 -0.00(-0.12%)
Apr 10, 2014 2.744 2.749 2.715 2.731 346,733 -0.00(-0.12%)
Apr 09, 2014 2.741 2.744 2.698 2.734 407,875 +0.00(+0.12%)
Apr 08, 2014 2.711 2.741 2.710 2.731 479,087 +0.02(+0.78%)
Apr 07, 2014 2.692 2.724 2.690 2.710 388,384 +0.01(+0.48%)
Apr 04, 2014 2.718 2.736 2.689 2.697 391,117 -0.02(-0.78%)
Apr 03, 2014 2.736 2.741 2.713 2.718 344,768 -0.01(-0.30%)
Apr 02, 2014 2.726 2.734 2.711 2.726 283,233 -0.01(-0.24%)
Apr 01, 2014 2.734 2.736 2.707 2.733 445,289 +0.01(+0.48%)
Mar 31, 2014 2.736 2.736 2.690 2.720 455,341 -0.01(-0.36%)
Mar 28, 2014 2.700 2.736 2.695 2.729 669,985 +0.04(+1.51%)
Mar 27, 2014 2.679 2.720 2.679 2.689 383,724 +0.00(+0.06%)
Mar 26, 2014 2.687 2.724 2.687 2.687 871,543 +0.00(+0.06%)
Mar 25, 2014 2.677 2.702 2.677 2.685 491,810 +0.01(+0.55%)
Mar 24, 2014 2.720 2.720 2.671 2.671 418,571 -0.04(-1.62%)
Mar 21, 2014 2.718 2.734 2.703 2.715 484,988 +0.00(+0.06%)
Mar 20, 2014 2.703 2.726 2.676 2.713 481,174 +0.01(+0.30%)
Mar 19, 2014 2.703 2.739 2.681 2.705 1,002,085 +0.00(+0.00%)
Mar 18, 2014 2.685 2.711 2.681 2.705 908,662 +0.03(+1.03%)
Mar 17, 2014 2.661 2.682 2.650 2.677 1,009,902 +0.03(+1.11%)
Mar 14, 2014 2.597 2.654 2.596 2.648 1,059,309 +0.04(+1.62%)
Mar 13, 2014 2.668 2.679 2.589 2.606 2,717,564 -0.04(-1.54%)
Mar 12, 2014 2.639 2.660 2.623 2.646 4,241,268 +0.03(+1.19%)
Mar 11, 2014 2.654 2.660 2.615 2.615 14,577,418 -0.16(-5.90%)
Mar 10, 2014 2.784 2.806 2.765 2.779 535,080 +0.01(+0.28%)
Mar 07, 2014 2.765 2.779 2.738 2.771 411,097 +0.04(+1.31%)
Mar 06, 2014 2.784 2.802 2.734 2.735 738,871 -0.05(-1.74%)
Mar 05, 2014 2.854 2.854 2.776 2.784 441,329 -0.05(-1.82%)
Mar 04, 2014 2.777 2.854 2.776 2.835 625,821 +0.06(+2.14%)
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.