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 (%)
Jul 29, 2016 2.359 2.388 2.349 2.372 431,517 +0.03(+1.10%)
Jul 28, 2016 2.341 2.359 2.328 2.346 199,822 -0.01(-0.22%)
Jul 27, 2016 2.362 2.367 2.339 2.352 187,779 -0.01(-0.33%)
Jul 26, 2016 2.352 2.367 2.349 2.359 296,978 +0.01(+0.44%)
Jul 25, 2016 2.349 2.352 2.326 2.349 182,888 +0.01(+0.22%)
Jul 22, 2016 2.346 2.352 2.331 2.344 147,630 +0.00(+0.00%)
Jul 21, 2016 2.367 2.367 2.331 2.344 83,619 -0.02(-0.98%)
Jul 20, 2016 2.352 2.377 2.352 2.367 172,718 +0.01(+0.55%)
Jul 19, 2016 2.357 2.372 2.334 2.354 231,404 +0.00(+0.11%)
Jul 18, 2016 2.323 2.364 2.305 2.352 563,869 +0.03(+1.45%)
Jul 15, 2016 2.313 2.339 2.313 2.318 165,509 -0.01(-0.55%)
Jul 14, 2016 2.339 2.352 2.331 2.331 178,600 +0.00(+0.00%)
Jul 13, 2016 2.331 2.334 2.287 2.331 132,154 +0.01(+0.22%)
Jul 12, 2016 2.333 2.340 2.253 2.326 525,094 +0.02(+0.90%)
Jul 11, 2016 2.357 2.361 2.302 2.305 305,217 -0.05(-1.98%)
Jul 08, 2016 2.339 2.375 2.323 2.352 412,071 +0.03(+1.22%)
Jul 07, 2016 2.289 2.333 2.289 2.323 365,053 +0.06(+2.51%)
Jul 05, 2016 2.209 2.300 2.178 2.266 311,080 +0.05(+2.10%)
Jul 01, 2016 2.168 2.220 2.220 2.220 460,897 +0.08(+3.62%)
Jun 30, 2016 2.127 2.158 2.127 2.142 276,488 +0.02(+0.97%)
Jun 29, 2016 2.080 2.124 2.072 2.122 327,039 +0.07(+3.40%)
Jun 28, 2016 1.979 2.067 1.979 2.052 266,600 +0.08(+3.93%)
Jun 27, 2016 2.018 2.062 1.946 1.974 730,942 -0.07(-3.47%)
Jun 24, 2016 2.039 2.078 2.005 2.045 253,114 -0.04(-2.04%)
Jun 23, 2016 2.057 2.122 2.041 2.088 205,337 +0.05(+2.54%)
Jun 22, 2016 2.034 2.057 2.021 2.036 411,591 -0.00(-0.13%)
Jun 21, 2016 2.029 2.048 2.023 2.039 250,436 +0.02(+0.77%)
Jun 20, 2016 2.114 2.114 2.005 2.023 949,452 -0.09(-4.04%)
Jun 17, 2016 2.158 2.158 2.070 2.109 621,368 -0.04(-1.92%)
Jun 16, 2016 2.171 2.172 2.129 2.150 244,670 -0.03(-1.31%)
Jun 15, 2016 2.230 2.233 2.168 2.178 376,233 -0.05(-2.32%)
Jun 14, 2016 2.191 2.251 2.153 2.230 841,298 +0.02(+0.70%)
Jun 13, 2016 2.186 2.241 2.186 2.215 1,564,287 +0.04(+2.06%)
Jun 10, 2016 2.200 2.210 2.152 2.170 1,439,944 -0.03(-1.48%)
Jun 09, 2016 2.198 2.210 2.181 2.202 658,332 +0.00(+0.00%)
Jun 08, 2016 2.256 2.256 2.188 2.202 641,777 -0.01(-0.55%)
Jun 07, 2016 2.207 2.225 2.198 2.215 838,120 +0.02(+0.77%)
Jun 06, 2016 2.186 2.217 2.169 2.198 966,517 +0.02(+1.11%)
Jun 03, 2016 2.149 2.190 2.130 2.174 528,784 +0.03(+1.35%)
Jun 02, 2016 2.154 2.154 2.116 2.145 375,041 -0.01(-0.67%)
Jun 01, 2016 2.152 2.174 2.142 2.159 810,220 -0.01(-0.56%)
May 31, 2016 2.171 2.198 2.154 2.171 975,097 +0.00(+0.22%)
May 27, 2016 2.193 2.166 2.166 2.166 513,041 +0.03(+1.24%)
May 26, 2016 2.210 2.210 2.072 2.140 2,075,577 -0.12(-5.14%)
May 25, 2016 2.292 2.292 2.210 2.256 433,414 -0.03(-1.37%)
May 24, 2016 2.224 2.318 2.224 2.287 524,995 +0.08(+3.84%)
May 23, 2016 2.149 2.244 2.149 2.202 325,948 +0.07(+3.52%)
May 20, 2016 2.101 2.177 2.099 2.128 738,013 +0.02(+0.92%)
May 19, 2016 2.174 2.219 2.041 2.108 1,323,750 -0.20(-8.59%)
May 18, 2016 2.379 2.408 2.306 2.306 369,352 -0.07(-3.14%)
May 17, 2016 2.369 2.442 2.369 2.381 676,465 +0.02(+0.81%)
May 16, 2016 2.292 2.413 2.292 2.362 516,051 +0.07(+2.95%)
May 13, 2016 2.294 2.304 2.282 2.294 508,577 -0.00(-0.21%)
May 12, 2016 2.301 2.321 2.285 2.299 368,950 +0.01(+0.42%)
May 11, 2016 2.277 2.323 2.265 2.289 616,175 +0.02(+0.74%)
May 10, 2016 2.234 2.289 2.234 2.273 311,369 +0.04(+1.84%)
May 09, 2016 2.222 2.231 2.217 2.231 220,326 +0.00(+0.22%)
May 06, 2016 2.236 2.244 2.202 2.227 179,721 +0.00(+0.11%)
May 05, 2016 2.264 2.264 2.219 2.224 214,293 -0.01(-0.54%)
May 04, 2016 2.224 2.246 2.224 2.236 241,920 +0.03(+1.31%)
May 03, 2016 2.222 2.241 2.207 2.207 213,146 -0.01(-0.65%)
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.