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

Oxford Lane Capital (NQ: OXLC )

5.390 +0.010 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 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 30, 2014 2.810 2.897 2.810 2.867 621,882 +0.05(+1.73%)
May 29, 2014 2.845 2.848 2.810 2.818 539,411 -0.01(-0.40%)
May 28, 2014 2.786 2.851 2.786 2.830 1,258,601 +0.05(+1.76%)
May 27, 2014 2.781 2.796 2.758 2.781 658,944 +0.03(+1.07%)
May 23, 2014 2.761 2.752 2.752 2.752 454,215 +0.00(+0.18%)
May 22, 2014 2.761 2.761 2.745 2.747 226,266 +0.00(+0.00%)
May 21, 2014 2.760 2.766 2.740 2.747 396,376 -0.00(-0.18%)
May 20, 2014 2.755 2.761 2.744 2.752 274,837 -0.00(-0.18%)
May 19, 2014 2.735 2.758 2.735 2.757 380,319 +0.01(+0.42%)
May 16, 2014 2.760 2.766 2.740 2.745 887,973 -0.01(-0.47%)
May 15, 2014 2.752 2.763 2.740 2.758 412,108 -0.01(-0.29%)
May 14, 2014 2.758 2.771 2.745 2.766 453,509 +0.02(+0.65%)
May 13, 2014 2.766 2.778 2.745 2.748 488,079 -0.01(-0.41%)
May 12, 2014 2.753 2.761 2.742 2.760 241,421 +0.02(+0.59%)
May 09, 2014 2.770 2.770 2.731 2.744 925,943 -0.01(-0.44%)
May 08, 2014 2.752 2.766 2.742 2.756 478,669 +0.01(+0.48%)
May 07, 2014 2.761 2.761 2.740 2.743 362,212 -0.01(-0.32%)
May 06, 2014 2.750 2.761 2.739 2.751 569,893 +0.00(+0.04%)
May 05, 2014 2.748 2.766 2.745 2.750 392,074 +0.00(+0.06%)
May 02, 2014 2.753 2.770 2.745 2.748 230,876 -0.01(-0.41%)
May 01, 2014 2.740 2.786 2.740 2.760 281,006 -0.00(-0.12%)
Apr 30, 2014 2.744 2.770 2.744 2.763 223,136 +0.01(+0.30%)
Apr 29, 2014 2.731 2.768 2.729 2.755 379,570 +0.00(+0.18%)
Apr 28, 2014 2.766 2.786 2.727 2.750 438,477 -0.01(-0.24%)
Apr 25, 2014 2.745 2.761 2.742 2.757 202,089 +0.02(+0.59%)
Apr 24, 2014 2.758 2.761 2.737 2.740 189,929 -0.01(-0.41%)
Apr 23, 2014 2.745 2.753 2.737 2.752 246,350 +0.01(+0.54%)
Apr 22, 2014 2.732 2.760 2.731 2.737 559,888 +0.01(+0.42%)
Apr 21, 2014 2.745 2.745 2.716 2.726 386,924 -0.01(-0.36%)
Apr 17, 2014 2.696 2.735 2.735 2.735 207,466 +0.03(+0.96%)
Apr 16, 2014 2.734 2.737 2.696 2.709 208,018 -0.00(-0.06%)
Apr 15, 2014 2.721 2.734 2.700 2.711 233,829 -0.00(-0.12%)
Apr 14, 2014 2.737 2.740 2.713 2.714 203,936 -0.01(-0.54%)
Apr 11, 2014 2.735 2.737 2.713 2.729 266,784 -0.00(-0.12%)
Apr 10, 2014 2.745 2.750 2.716 2.732 346,591 -0.00(-0.12%)
Apr 09, 2014 2.742 2.745 2.700 2.735 407,707 +0.00(+0.12%)
Apr 08, 2014 2.713 2.742 2.711 2.732 478,890 +0.02(+0.78%)
Apr 07, 2014 2.693 2.726 2.691 2.711 388,225 +0.01(+0.48%)
Apr 04, 2014 2.719 2.737 2.690 2.698 390,956 -0.02(-0.78%)
Apr 03, 2014 2.737 2.742 2.714 2.719 344,626 -0.01(-0.30%)
Apr 02, 2014 2.727 2.735 2.713 2.727 283,117 -0.01(-0.24%)
Apr 01, 2014 2.735 2.737 2.708 2.734 445,106 +0.01(+0.48%)
Mar 31, 2014 2.737 2.737 2.691 2.721 455,154 -0.01(-0.36%)
Mar 28, 2014 2.701 2.737 2.696 2.731 669,710 +0.04(+1.51%)
Mar 27, 2014 2.680 2.721 2.680 2.690 383,566 +0.00(+0.06%)
Mar 26, 2014 2.688 2.726 2.688 2.688 871,185 +0.00(+0.06%)
Mar 25, 2014 2.678 2.703 2.678 2.687 491,608 +0.01(+0.55%)
Mar 24, 2014 2.721 2.721 2.672 2.672 418,400 -0.04(-1.62%)
Mar 21, 2014 2.719 2.735 2.704 2.716 484,789 +0.00(+0.06%)
Mar 20, 2014 2.704 2.727 2.677 2.714 480,977 +0.01(+0.30%)
Mar 19, 2014 2.704 2.740 2.682 2.706 1,001,674 +0.00(+0.00%)
Mar 18, 2014 2.687 2.713 2.682 2.706 908,290 +0.03(+1.03%)
Mar 17, 2014 2.662 2.683 2.651 2.678 1,009,488 +0.03(+1.11%)
Mar 14, 2014 2.599 2.656 2.597 2.649 1,058,875 +0.04(+1.63%)
Mar 13, 2014 2.669 2.680 2.590 2.607 2,716,449 -0.04(-1.54%)
Mar 12, 2014 2.640 2.661 2.624 2.647 4,239,529 +0.03(+1.19%)
Mar 11, 2014 2.655 2.661 2.616 2.616 14,571,441 -0.16(-5.90%)
Mar 10, 2014 2.785 2.807 2.766 2.780 534,861 +0.01(+0.28%)
Mar 07, 2014 2.766 2.780 2.740 2.772 410,929 +0.04(+1.31%)
Mar 06, 2014 2.785 2.804 2.735 2.736 738,568 -0.05(-1.74%)
Mar 05, 2014 2.855 2.855 2.777 2.785 441,148 -0.05(-1.82%)
Mar 04, 2014 2.779 2.855 2.777 2.836 625,565 +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.