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

Oxford Lane Capital (NQ: OXLC )

5.520 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Jul 31, 2014 2.788 2.788 2.745 2.760 377,814 -0.03(-1.03%)
Jul 30, 2014 2.770 2.795 2.770 2.788 318,296 +0.03(+1.10%)
Jul 29, 2014 2.768 2.768 2.716 2.758 687,076 -0.00(-0.06%)
Jul 28, 2014 2.783 2.807 2.750 2.760 446,746 -0.03(-1.21%)
Jul 25, 2014 2.783 2.814 2.770 2.793 456,011 +0.02(+0.61%)
Jul 24, 2014 2.849 2.849 2.751 2.777 1,680,285 -0.07(-2.55%)
Jul 23, 2014 2.842 2.855 2.831 2.849 394,063 +0.01(+0.36%)
Jul 22, 2014 2.864 2.883 2.827 2.839 491,206 -0.02(-0.65%)
Jul 21, 2014 2.854 2.858 2.846 2.858 152,363 +0.01(+0.41%)
Jul 18, 2014 2.847 2.851 2.817 2.846 374,050 +0.01(+0.30%)
Jul 17, 2014 2.851 2.866 2.831 2.837 201,080 -0.02(-0.59%)
Jul 16, 2014 2.863 2.868 2.836 2.854 85,998 +0.01(+0.18%)
Jul 15, 2014 2.864 2.868 2.834 2.849 306,499 +0.00(+0.12%)
Jul 14, 2014 2.826 2.864 2.817 2.846 409,091 +0.02(+0.85%)
Jul 11, 2014 2.837 2.849 2.812 2.822 395,735 -0.01(-0.50%)
Jul 10, 2014 2.827 2.837 2.822 2.836 299,083 -0.01(-0.34%)
Jul 09, 2014 2.860 2.862 2.836 2.846 312,943 -0.01(-0.18%)
Jul 08, 2014 2.854 2.864 2.851 2.851 279,829 -0.01(-0.32%)
Jul 07, 2014 2.853 2.868 2.853 2.860 171,843 +0.00(+0.14%)
Jul 03, 2014 2.864 2.856 2.856 2.856 91,885 -0.01(-0.29%)
Jul 02, 2014 2.885 2.885 2.853 2.864 233,317 -0.01(-0.47%)
Jul 01, 2014 2.869 2.891 2.866 2.878 247,319 +0.02(+0.83%)
Jun 30, 2014 2.868 2.876 2.846 2.854 581,230 +0.00(+0.00%)
Jun 27, 2014 2.869 2.876 2.849 2.854 221,307 -0.02(-0.59%)
Jun 26, 2014 2.874 2.874 2.854 2.871 292,438 -0.00(-0.12%)
Jun 25, 2014 2.851 2.874 2.849 2.874 747,780 +0.03(+1.13%)
Jun 24, 2014 2.859 2.859 2.834 2.842 626,402 +0.00(+0.06%)
Jun 23, 2014 2.842 2.856 2.834 2.841 315,314 -0.00(-0.06%)
Jun 20, 2014 2.827 2.842 2.821 2.842 261,896 +0.02(+0.72%)
Jun 19, 2014 2.819 2.830 2.807 2.822 234,307 +0.02(+0.54%)
Jun 18, 2014 2.831 2.832 2.800 2.807 927,176 -0.03(-0.95%)
Jun 17, 2014 2.842 2.851 2.831 2.834 256,508 -0.01(-0.42%)
Jun 16, 2014 2.861 2.861 2.837 2.846 209,160 -0.02(-0.71%)
Jun 13, 2014 2.874 2.890 2.847 2.866 478,787 -0.02(-0.64%)
Jun 12, 2014 2.842 2.885 2.834 2.885 630,173 +0.03(+0.94%)
Jun 11, 2014 2.882 2.882 2.856 2.858 869,859 -0.02(-0.53%)
Jun 10, 2014 2.882 2.882 2.872 2.873 284,652 +0.00(+0.02%)
Jun 06, 2014 2.876 2.879 2.866 2.872 414,809 +0.01(+0.34%)
Jun 05, 2014 2.879 2.879 2.853 2.862 446,469 -0.02(-0.62%)
Jun 04, 2014 2.882 2.882 2.823 2.880 499,698 -0.00(-0.06%)
Jun 03, 2014 2.851 2.889 2.836 2.882 641,825 +0.00(+0.06%)
Jun 02, 2014 2.884 2.889 2.869 2.880 371,204 +0.01(+0.45%)
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%)
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.