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

Oxford Lane Capital (NQ: OXLC )

5.540 +0.100 (+1.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Jun 30, 2014 2.952 2.961 2.929 2.938 564,653 +0.00(+0.00%)
Jun 27, 2014 2.954 2.961 2.933 2.938 214,995 -0.02(-0.59%)
Jun 26, 2014 2.959 2.959 2.938 2.955 284,097 -0.00(-0.12%)
Jun 25, 2014 2.935 2.959 2.933 2.959 726,452 +0.03(+1.13%)
Jun 24, 2014 2.943 2.943 2.917 2.926 608,537 +0.00(+0.06%)
Jun 23, 2014 2.926 2.940 2.917 2.924 306,321 -0.00(-0.06%)
Jun 20, 2014 2.910 2.926 2.904 2.926 254,427 +0.02(+0.72%)
Jun 19, 2014 2.902 2.914 2.889 2.905 227,624 +0.02(+0.54%)
Jun 18, 2014 2.914 2.915 2.882 2.889 900,731 -0.03(-0.95%)
Jun 17, 2014 2.926 2.935 2.914 2.917 249,192 -0.01(-0.42%)
Jun 16, 2014 2.945 2.945 2.921 2.929 203,195 -0.02(-0.71%)
Jun 13, 2014 2.959 2.974 2.931 2.950 465,131 -0.02(-0.64%)
Jun 12, 2014 2.926 2.969 2.917 2.969 612,199 +0.03(+0.94%)
Jun 11, 2014 2.967 2.967 2.940 2.941 845,050 -0.02(-0.53%)
Jun 10, 2014 2.967 2.967 2.957 2.957 276,533 +0.00(+0.02%)
Jun 06, 2014 2.960 2.963 2.950 2.957 402,978 +0.01(+0.34%)
Jun 05, 2014 2.963 2.963 2.936 2.947 433,735 -0.02(-0.62%)
Jun 04, 2014 2.967 2.967 2.906 2.965 485,446 -0.00(-0.06%)
Jun 03, 2014 2.935 2.973 2.920 2.967 623,519 +0.00(+0.06%)
Jun 02, 2014 2.968 2.974 2.953 2.965 360,617 +0.01(+0.45%)
May 30, 2014 2.893 2.982 2.893 2.952 604,145 +0.05(+1.73%)
May 29, 2014 2.928 2.931 2.893 2.901 524,027 -0.01(-0.40%)
May 28, 2014 2.868 2.935 2.868 2.913 1,222,704 +0.05(+1.76%)
May 27, 2014 2.863 2.878 2.839 2.863 640,150 +0.03(+1.07%)
May 23, 2014 2.843 2.832 2.832 2.832 441,260 +0.01(+0.18%)
May 22, 2014 2.843 2.843 2.826 2.827 219,813 +0.00(+0.00%)
May 21, 2014 2.841 2.848 2.821 2.827 385,071 -0.01(-0.18%)
May 20, 2014 2.836 2.843 2.824 2.832 266,998 -0.01(-0.18%)
May 19, 2014 2.816 2.839 2.816 2.838 369,472 +0.01(+0.42%)
May 16, 2014 2.841 2.848 2.821 2.826 862,647 -0.01(-0.47%)
May 15, 2014 2.832 2.844 2.821 2.839 400,354 -0.01(-0.29%)
May 14, 2014 2.839 2.853 2.826 2.848 440,575 +0.02(+0.65%)
May 13, 2014 2.848 2.859 2.826 2.829 474,158 -0.01(-0.41%)
May 12, 2014 2.834 2.843 2.822 2.841 234,536 +0.02(+0.59%)
May 09, 2014 2.851 2.851 2.811 2.824 899,534 -0.01(-0.44%)
May 08, 2014 2.832 2.848 2.822 2.837 465,017 +0.01(+0.48%)
May 07, 2014 2.843 2.843 2.821 2.823 351,881 -0.01(-0.32%)
May 06, 2014 2.831 2.843 2.819 2.832 553,639 +0.00(+0.04%)
May 05, 2014 2.829 2.848 2.826 2.831 380,891 +0.00(+0.06%)
May 02, 2014 2.834 2.851 2.826 2.829 224,291 -0.01(-0.41%)
May 01, 2014 2.821 2.868 2.821 2.841 272,991 -0.00(-0.12%)
Apr 30, 2014 2.824 2.851 2.824 2.844 216,772 +0.01(+0.30%)
Apr 29, 2014 2.811 2.849 2.809 2.836 368,745 +0.01(+0.18%)
Apr 28, 2014 2.848 2.868 2.807 2.831 425,971 -0.01(-0.24%)
Apr 25, 2014 2.826 2.843 2.822 2.838 196,325 +0.02(+0.59%)
Apr 24, 2014 2.839 2.843 2.817 2.821 184,512 -0.01(-0.41%)
Apr 23, 2014 2.826 2.834 2.817 2.832 239,324 +0.02(+0.54%)
Apr 22, 2014 2.812 2.841 2.811 2.817 543,919 +0.01(+0.42%)
Apr 21, 2014 2.826 2.826 2.796 2.806 375,888 -0.01(-0.36%)
Apr 17, 2014 2.775 2.816 2.816 2.816 201,548 +0.03(+0.96%)
Apr 16, 2014 2.814 2.817 2.775 2.789 202,085 -0.00(-0.06%)
Apr 15, 2014 2.801 2.814 2.779 2.791 227,159 -0.00(-0.12%)
Apr 14, 2014 2.817 2.821 2.792 2.794 198,120 -0.02(-0.54%)
Apr 11, 2014 2.816 2.817 2.792 2.809 259,175 -0.00(-0.12%)
Apr 10, 2014 2.826 2.831 2.796 2.812 336,705 -0.00(-0.12%)
Apr 09, 2014 2.822 2.826 2.779 2.816 396,079 +0.00(+0.12%)
Apr 08, 2014 2.792 2.822 2.791 2.812 465,232 +0.02(+0.78%)
Apr 07, 2014 2.772 2.806 2.770 2.791 377,152 +0.01(+0.48%)
Apr 04, 2014 2.799 2.817 2.769 2.777 379,806 -0.02(-0.78%)
Apr 03, 2014 2.817 2.822 2.794 2.799 334,797 -0.01(-0.30%)
Apr 02, 2014 2.807 2.815 2.792 2.807 275,042 -0.01(-0.24%)
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.