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 (%)
Dec 30, 2016 3.030 3.030 3.030 0 -0.02(-0.66%)
Dec 29, 2016 3.033 3.056 3.030 3.050 311,250 +0.01(+0.47%)
Dec 28, 2016 3.073 3.073 3.024 3.036 302,824 -0.01(-0.38%)
Dec 27, 2016 3.085 3.096 3.031 3.047 376,652 +0.05(+1.83%)
Dec 23, 2016 2.992 2.992 2.992 0 -0.03(-0.86%)
Dec 22, 2016 3.062 3.099 3.001 3.018 231,022 -0.03(-1.04%)
Dec 21, 2016 2.952 3.105 2.943 3.050 581,576 +0.10(+3.52%)
Dec 20, 2016 2.935 2.963 2.848 2.946 1,103,165 +0.01(+0.20%)
Dec 19, 2016 3.001 3.012 2.918 2.941 692,006 -0.06(-1.92%)
Dec 16, 2016 3.027 3.075 2.998 2.998 380,794 -0.03(-1.05%)
Dec 15, 2016 3.286 3.286 3.027 3.030 840,192 -0.13(-4.19%)
Dec 14, 2016 3.114 3.177 3.090 3.163 949,789 +0.05(+1.57%)
Dec 13, 2016 3.100 3.133 3.100 3.114 1,577,388 +0.01(+0.44%)
Dec 12, 2016 3.141 3.146 3.081 3.100 1,416,312 -0.04(-1.30%)
Dec 09, 2016 3.141 3.152 3.138 3.141 2,110,925 +0.00(+0.09%)
Dec 08, 2016 3.141 3.144 3.133 3.138 1,112,269 -0.00(-0.09%)
Dec 07, 2016 3.146 3.149 3.133 3.141 812,231 +0.00(+0.00%)
Dec 06, 2016 3.146 3.152 3.138 3.141 852,609 -0.01(-0.17%)
Dec 05, 2016 3.144 3.146 3.138 3.146 636,861 +0.00(+0.09%)
Dec 02, 2016 3.144 3.157 3.135 3.144 688,710 +0.00(+0.00%)
Dec 01, 2016 3.144 3.165 3.130 3.144 697,754 +0.00(+0.00%)
Nov 30, 2016 3.168 3.168 3.130 3.144 638,146 -0.02(-0.69%)
Nov 29, 2016 3.155 3.179 3.146 3.165 399,496 +0.01(+0.17%)
Nov 28, 2016 3.155 3.168 3.144 3.160 658,998 +0.00(+0.00%)
Nov 25, 2016 3.160 3.165 3.141 3.160 779,905 +0.00(+0.00%)
Nov 23, 2016 3.160 3.160 3.160 0 +0.02(+0.61%)
Nov 22, 2016 3.144 3.155 3.134 3.141 562,575 +0.00(+0.00%)
Nov 21, 2016 3.182 3.182 3.133 3.141 676,221 -0.03(-0.95%)
Nov 18, 2016 3.176 3.201 3.163 3.171 538,310 +0.00(+0.09%)
Nov 17, 2016 3.220 3.220 3.130 3.168 640,493 +0.01(+0.35%)
Nov 16, 2016 3.133 3.223 3.098 3.157 1,015,546 +0.08(+2.48%)
Nov 15, 2016 3.002 3.089 2.993 3.081 736,532 +0.08(+2.64%)
Nov 14, 2016 2.941 3.004 2.903 3.002 487,640 +0.09(+3.19%)
Nov 11, 2016 2.870 2.914 2.865 2.909 434,502 +0.05(+1.62%)
Nov 10, 2016 2.881 2.903 2.843 2.862 381,218 +0.01(+0.48%)
Nov 09, 2016 2.797 2.906 2.731 2.849 798,622 +0.03(+1.07%)
Nov 08, 2016 2.835 2.835 2.808 2.819 250,886 +0.01(+0.19%)
Nov 07, 2016 2.840 2.883 2.799 2.813 460,667 +0.03(+0.98%)
Nov 04, 2016 2.854 2.854 2.786 2.786 333,685 -0.06(-2.21%)
Nov 03, 2016 2.799 2.865 2.799 2.849 280,170 +0.02(+0.87%)
Nov 02, 2016 2.862 2.865 2.805 2.824 194,274 -0.03(-1.15%)
Nov 01, 2016 2.868 2.868 2.824 2.857 184,758 +0.00(+0.09%)
Oct 31, 2016 2.851 2.868 2.850 2.854 144,160 +0.00(+0.10%)
Oct 28, 2016 2.813 2.865 2.813 2.851 216,433 +0.05(+1.90%)
Oct 27, 2016 2.799 2.802 2.759 2.798 199,110 +0.02(+0.64%)
Oct 26, 2016 2.791 2.791 2.772 2.780 130,042 -0.02(-0.68%)
Oct 25, 2016 2.813 2.832 2.794 2.799 156,049 +0.00(+0.00%)
Oct 24, 2016 2.786 2.840 2.786 2.799 154,383 +0.01(+0.39%)
Oct 21, 2016 2.767 2.797 2.767 2.789 126,248 +0.01(+0.49%)
Oct 20, 2016 2.767 2.789 2.767 2.775 104,478 +0.01(+0.30%)
Oct 19, 2016 2.808 2.835 2.742 2.767 376,447 -0.02(-0.88%)
Oct 18, 2016 2.750 2.813 2.731 2.791 225,114 +0.06(+2.10%)
Oct 17, 2016 2.739 2.739 2.704 2.734 137,709 -0.01(-0.20%)
Oct 14, 2016 2.663 2.799 2.663 2.739 581,299 +0.07(+2.45%)
Oct 13, 2016 2.693 2.701 2.649 2.674 482,320 -0.04(-1.61%)
Oct 12, 2016 2.715 2.813 2.715 2.718 215,953 -0.01(-0.50%)
Oct 11, 2016 2.827 2.830 2.726 2.731 819,005 -0.12(-4.12%)
Oct 10, 2016 2.840 2.857 2.819 2.849 121,650 +0.02(+0.68%)
Oct 07, 2016 2.838 2.854 2.799 2.830 297,540 -0.04(-1.33%)
Oct 06, 2016 2.881 2.881 2.860 2.868 292,839 -0.03(-1.13%)
Oct 05, 2016 2.933 2.936 2.868 2.901 230,771 -0.01(-0.28%)
Oct 04, 2016 2.881 2.909 2.827 2.909 312,779 +0.03(+0.95%)
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.