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 (%)
Feb 28, 2013 2.335 2.356 2.325 2.325 490,026 -0.00(-0.19%)
Feb 27, 2013 2.290 2.383 2.290 2.329 1,261,846 +0.06(+2.58%)
Feb 26, 2013 2.263 2.302 2.262 2.271 1,422,703 -0.08(-3.39%)
Feb 22, 2013 2.335 2.364 2.329 2.350 128,209 +0.02(+0.97%)
Feb 21, 2013 2.365 2.365 2.316 2.328 90,169 -0.05(-1.90%)
Feb 20, 2013 2.373 2.394 2.373 2.373 228,340 +0.00(+0.09%)
Feb 19, 2013 2.377 2.388 2.313 2.371 304,380 +0.06(+2.50%)
Feb 15, 2013 2.329 2.343 2.305 2.313 244,267 -0.00(-0.17%)
Feb 14, 2013 2.364 2.364 2.313 2.317 297,468 -0.01(-0.60%)
Feb 13, 2013 2.365 2.365 2.313 2.331 94,317 -0.03(-1.27%)
Feb 12, 2013 2.325 2.388 2.313 2.361 154,470 +0.05(+2.21%)
Feb 11, 2013 2.326 2.343 2.305 2.310 83,564 +0.00(+0.12%)
Feb 08, 2013 2.283 2.419 2.280 2.307 643,418 +0.02(+1.06%)
Feb 07, 2013 2.266 2.283 2.265 2.283 79,269 +0.02(+0.80%)
Feb 06, 2013 2.268 2.295 2.253 2.265 87,819 +0.00(+0.00%)
Feb 04, 2013 2.313 2.313 2.263 2.265 85,561 -0.02(-1.05%)
Feb 01, 2013 2.301 2.301 2.266 2.289 197,711 -0.01(-0.42%)
Jan 31, 2013 2.277 2.299 2.277 2.299 41,475 +0.02(+0.96%)
Jan 30, 2013 2.290 2.302 2.275 2.277 215,755 -0.02(-0.66%)
Jan 29, 2013 2.290 2.320 2.290 2.292 121,084 -0.00(-0.20%)
Jan 28, 2013 2.313 2.328 2.296 2.296 188,675 -0.02(-0.97%)
Jan 25, 2013 2.323 2.326 2.304 2.319 109,638 +0.02(+0.78%)
Jan 24, 2013 2.332 2.332 2.284 2.301 159,983 -0.03(-1.16%)
Jan 23, 2013 2.317 2.331 2.311 2.328 80,135 +0.02(+0.85%)
Jan 22, 2013 2.311 2.320 2.287 2.308 166,562 +0.02(+0.92%)
Jan 18, 2013 2.298 2.348 2.269 2.287 157,293 +0.01(+0.46%)
Jan 17, 2013 2.269 2.298 2.269 2.277 165,896 +0.00(+0.13%)
Jan 16, 2013 2.286 2.305 2.268 2.274 399,736 -0.09(-3.87%)
Jan 15, 2013 2.313 2.383 2.313 2.365 328,677 +0.02(+0.90%)
Jan 14, 2013 2.334 2.371 2.316 2.344 440,620 +0.02(+0.77%)
Jan 11, 2013 2.328 2.358 2.293 2.326 265,041 +0.00(+0.19%)
Jan 10, 2013 2.308 2.326 2.290 2.322 265,068 +0.03(+1.38%)
Jan 09, 2013 2.265 2.343 2.265 2.290 215,176 +0.01(+0.46%)
Jan 08, 2013 2.344 2.385 2.257 2.280 595,716 -0.10(-4.29%)
Jan 07, 2013 2.392 2.394 2.352 2.382 48,160 +0.00(+0.20%)
Jan 04, 2013 2.355 2.380 2.332 2.377 95,376 +0.02(+1.01%)
Jan 03, 2013 2.335 2.362 2.335 2.353 122,882 -0.01(-0.22%)
Jan 02, 2013 2.335 2.363 2.311 2.359 116,903 +0.05(+2.04%)
Dec 31, 2012 2.248 2.311 2.311 2.311 329,649 +0.09(+3.92%)
Dec 28, 2012 2.283 2.295 2.223 2.224 254,288 -0.07(-3.20%)
Dec 27, 2012 2.307 2.320 2.298 2.298 101,735 -0.02(-0.65%)
Dec 26, 2012 2.328 2.350 2.311 2.313 160,236 -0.02(-0.65%)
Dec 24, 2012 2.349 2.349 2.328 2.328 2,690 -0.03(-1.21%)
Dec 21, 2012 2.320 2.358 2.320 2.356 27,173 +0.00(+0.06%)
Dec 20, 2012 2.316 2.365 2.316 2.355 75,460 -0.00(-0.06%)
Dec 19, 2012 2.356 2.358 2.329 2.356 39,917 -0.00(-0.06%)
Dec 18, 2012 2.355 2.358 2.329 2.358 55,565 +0.02(+0.81%)
Dec 17, 2012 2.349 2.380 2.322 2.339 65,686 +0.02(+0.87%)
Dec 14, 2012 2.356 2.356 2.307 2.319 101,176 -0.05(-2.22%)
Dec 13, 2012 2.386 2.412 2.343 2.371 147,153 -0.08(-3.07%)
Dec 12, 2012 2.418 2.463 2.410 2.446 100,210 +0.01(+0.37%)
Dec 11, 2012 2.392 2.440 2.392 2.437 76,439 +0.05(+2.01%)
Dec 10, 2012 2.416 2.437 2.388 2.389 56,384 -0.00(-0.06%)
Dec 07, 2012 2.365 2.394 2.362 2.391 117,749 -0.00(-0.13%)
Dec 06, 2012 2.373 2.398 2.370 2.394 32,473 +0.01(+0.57%)
Dec 05, 2012 2.408 2.410 2.380 2.380 26,101 -0.04(-1.55%)
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.