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

Oxford Lane Capital (NQ: OXLC )

5.460 +0.050 (+0.92%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Oct 31, 2011 2.134 2.136 2.100 2.106 55,798 +0.00(+0.14%)
Oct 28, 2011 2.118 2.139 2.094 2.103 56,577 -0.02(-0.71%)
Oct 27, 2011 2.136 2.136 2.060 2.118 134,228 +0.02(+0.93%)
Oct 26, 2011 2.095 2.133 2.095 2.098 70,433 -0.04(-1.90%)
Oct 25, 2011 2.103 2.139 2.065 2.139 110,810 +0.04(+1.71%)
Oct 24, 2011 2.056 2.103 2.056 2.103 110,884 +0.05(+2.26%)
Oct 21, 2011 2.086 2.097 2.042 2.056 20,741 +0.00(+0.00%)
Oct 20, 2011 2.070 2.101 2.052 2.056 129,135 +0.00(+0.07%)
Oct 19, 2011 2.064 2.068 2.055 2.055 5,792 -0.01(-0.58%)
Oct 18, 2011 2.058 2.068 2.030 2.067 18,543 -0.00(-0.07%)
Oct 17, 2011 2.029 2.068 2.029 2.068 10,094 -0.00(-0.07%)
Oct 14, 2011 2.070 2.070 2.027 2.070 9,654 +0.07(+3.38%)
Oct 13, 2011 1.985 2.002 1.985 2.002 5,992 +0.02(+1.21%)
Oct 12, 2011 1.942 1.999 1.942 1.978 40,570 +0.05(+2.41%)
Oct 11, 2011 1.918 1.933 1.907 1.931 12,651 +0.04(+1.98%)
Oct 10, 2011 1.871 1.952 1.870 1.894 45,497 -0.05(-2.32%)
Oct 07, 2011 1.892 1.949 1.859 1.939 13,516 +0.00(+0.23%)
Oct 06, 2011 1.915 1.960 1.907 1.934 15,754 +0.03(+1.42%)
Oct 05, 2011 1.946 1.946 1.865 1.907 14,855 -0.00(-0.24%)
Oct 04, 2011 1.832 2.029 1.811 1.912 77,964 -0.06(-3.05%)
Oct 03, 2011 2.071 2.071 1.885 1.972 38,932 -0.08(-3.74%)
Sep 30, 2011 2.047 2.049 2.003 2.049 11,938 +0.03(+1.64%)
Sep 29, 2011 2.050 2.050 2.005 2.015 6,658 -0.03(-1.68%)
Sep 28, 2011 2.088 2.088 2.050 2.050 11,685 -0.03(-1.30%)
Sep 27, 2011 2.038 2.101 1.982 2.077 36,268 +0.07(+3.29%)
Sep 26, 2011 2.101 2.101 1.960 2.011 47,761 -0.03(-1.33%)
Sep 23, 2011 2.032 2.181 2.032 2.038 2,996 -0.02(-0.95%)
Sep 22, 2011 2.107 2.107 2.058 2.058 31,914 -0.09(-4.13%)
Sep 21, 2011 2.140 2.200 2.059 2.146 20,514 -0.01(-0.28%)
Sep 20, 2011 2.211 2.211 1.972 2.152 56,264 -0.06(-2.91%)
Sep 19, 2011 2.233 2.253 2.217 2.217 81,373 -0.01(-0.40%)
Sep 16, 2011 2.250 2.253 2.215 2.226 10,473 +0.01(+0.54%)
Sep 15, 2011 2.215 2.253 2.188 2.214 17,824 -0.02(-0.67%)
Sep 14, 2011 2.236 2.236 2.209 2.229 6,219 -0.03(-1.13%)
Sep 13, 2011 2.289 2.289 2.253 2.254 55,658 -0.02(-0.79%)
Sep 12, 2011 2.266 2.289 2.245 2.272 95,276 -0.02(-0.79%)
Sep 09, 2011 2.290 2.290 2.290 2.290 9,321 -0.02(-0.91%)
Sep 08, 2011 2.290 2.311 2.290 2.311 42,727 +0.01(+0.26%)
Sep 07, 2011 2.328 2.328 2.275 2.305 36,169 +0.02(+0.72%)
Sep 06, 2011 2.335 2.365 2.265 2.289 132,504 -0.11(-4.44%)
Sep 02, 2011 2.353 2.395 2.352 2.395 6,258 -0.03(-1.19%)
Sep 01, 2011 2.401 2.431 2.401 2.424 32,267 +0.02(+0.88%)
Aug 31, 2011 2.299 2.443 2.299 2.403 67,783 +0.10(+4.30%)
Aug 30, 2011 2.305 2.305 2.304 2.304 21,140 -0.05(-2.11%)
Aug 29, 2011 2.296 2.386 2.296 2.353 10,067 +0.05(+2.08%)
Aug 26, 2011 2.430 2.430 2.292 2.305 18,643 -0.02(-0.84%)
Aug 24, 2011 2.325 2.325 2.325 2.325 0 +0.04(+1.64%)
Aug 23, 2011 2.397 2.529 2.268 2.287 32,147 -0.12(-5.11%)
Aug 22, 2011 2.547 2.547 2.410 2.410 90,988 -0.05(-2.07%)
Aug 19, 2011 2.421 2.689 2.421 2.462 36,115 +0.03(+1.17%)
Aug 18, 2011 2.493 2.698 2.433 2.433 68,063 -0.02(-0.67%)
Aug 17, 2011 2.516 2.516 2.450 2.450 8,656 -0.03(-1.03%)
Aug 16, 2011 2.609 2.610 2.475 2.475 6,385 -0.04(-1.67%)
Aug 15, 2011 2.519 2.519 2.516 2.517 3,329 +0.08(+3.14%)
Aug 12, 2011 2.505 2.532 2.440 2.440 105,850 -0.08(-3.33%)
Aug 11, 2011 2.498 2.525 2.493 2.525 67,250 +0.03(+1.08%)
Aug 10, 2011 2.517 2.579 2.490 2.498 35,509 -0.03(-1.07%)
Aug 09, 2011 2.516 2.538 2.481 2.525 37,547 -0.01(-0.24%)
Aug 08, 2011 2.508 2.546 2.472 2.531 128,615 -0.01(-0.24%)
Aug 05, 2011 2.535 2.552 2.471 2.537 95,489 +0.01(+0.54%)
Aug 04, 2011 2.484 2.523 2.477 2.523 79,382 +0.03(+1.39%)
Aug 03, 2011 2.550 2.550 2.484 2.489 11,758 -0.00(-0.18%)
Aug 02, 2011 2.592 2.592 2.434 2.493 60,359 -0.17(-6.43%)
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.