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 (%)
Sep 30, 2015 2.437 2.524 2.414 2.418 345,345 -0.01(-0.44%)
Sep 29, 2015 2.581 2.604 2.386 2.429 893,383 -0.14(-5.45%)
Sep 28, 2015 2.719 2.727 2.524 2.568 678,601 -0.15(-5.53%)
Sep 25, 2015 2.798 2.822 2.703 2.719 436,677 -0.06(-2.19%)
Sep 24, 2015 2.832 2.842 2.725 2.780 1,516,537 -0.07(-2.49%)
Sep 23, 2015 2.840 2.885 2.806 2.850 520,388 +0.03(+1.08%)
Sep 22, 2015 2.784 2.833 2.769 2.820 422,194 +0.01(+0.29%)
Sep 21, 2015 2.810 2.852 2.802 2.812 261,147 +0.01(+0.43%)
Sep 18, 2015 2.790 2.834 2.745 2.800 294,544 -0.02(-0.58%)
Sep 17, 2015 2.824 2.832 2.744 2.816 303,035 -0.00(-0.07%)
Sep 16, 2015 2.810 2.834 2.757 2.818 378,779 +0.03(+1.09%)
Sep 15, 2015 2.733 2.806 2.733 2.788 621,206 +0.06(+2.08%)
Sep 14, 2015 2.652 2.733 2.614 2.731 339,218 +0.10(+3.61%)
Sep 11, 2015 2.579 2.646 2.579 2.636 153,345 +0.04(+1.48%)
Sep 10, 2015 2.604 2.605 2.571 2.597 228,116 -0.00(-0.16%)
Sep 09, 2015 2.601 2.601 2.535 2.601 259,162 -0.01(-0.23%)
Sep 08, 2015 2.591 2.630 2.569 2.607 338,507 +0.03(+1.26%)
Sep 04, 2015 2.565 2.575 2.575 2.575 264,269 -0.01(-0.31%)
Sep 03, 2015 2.612 2.636 2.583 2.583 256,489 -0.01(-0.31%)
Sep 02, 2015 2.569 2.605 2.557 2.591 330,416 +0.04(+1.67%)
Sep 01, 2015 2.614 2.640 2.531 2.549 430,137 -0.10(-3.89%)
Aug 31, 2015 2.559 2.678 2.559 2.652 517,138 +0.08(+3.15%)
Aug 28, 2015 2.561 2.628 2.543 2.571 1,022,832 +0.04(+1.44%)
Aug 27, 2015 2.450 2.575 2.429 2.535 570,669 +0.12(+5.12%)
Aug 26, 2015 2.296 2.425 2.296 2.411 881,973 +0.12(+5.21%)
Aug 25, 2015 2.429 2.472 2.249 2.292 1,467,343 -0.09(-3.74%)
Aug 24, 2015 2.176 2.429 2.126 2.381 1,107,783 -0.05(-2.24%)
Aug 21, 2015 2.500 2.603 2.267 2.435 3,135,092 -0.14(-5.28%)
Aug 20, 2015 2.630 2.632 2.490 2.571 1,417,971 -0.07(-2.53%)
Aug 19, 2015 2.699 2.721 2.581 2.638 1,144,144 -0.08(-3.12%)
Aug 18, 2015 2.753 2.765 2.705 2.723 454,479 -0.04(-1.54%)
Aug 17, 2015 2.804 2.820 2.763 2.765 252,360 -0.04(-1.37%)
Aug 14, 2015 2.826 2.830 2.753 2.804 402,203 -0.00(-0.14%)
Aug 13, 2015 2.814 2.863 2.808 2.808 202,104 +0.01(+0.22%)
Aug 12, 2015 2.763 2.823 2.763 2.802 198,068 +0.02(+0.87%)
Aug 11, 2015 2.735 2.794 2.703 2.778 239,803 +0.04(+1.55%)
Aug 10, 2015 2.652 2.759 2.652 2.735 658,016 +0.05(+1.85%)
Aug 07, 2015 2.757 2.794 2.684 2.685 686,641 -0.09(-3.28%)
Aug 06, 2015 2.816 2.835 2.685 2.777 626,358 -0.05(-1.83%)
Aug 05, 2015 2.850 2.895 2.822 2.828 512,411 -0.02(-0.85%)
Aug 04, 2015 2.865 2.893 2.852 2.852 138,472 -0.01(-0.42%)
Aug 03, 2015 2.881 2.881 2.854 2.865 202,425 -0.01(-0.35%)
Jul 31, 2015 2.907 2.915 2.867 2.875 204,816 -0.02(-0.66%)
Jul 30, 2015 2.850 2.907 2.850 2.894 115,448 +0.03(+0.95%)
Jul 29, 2015 2.895 2.933 2.859 2.867 177,692 -0.03(-0.91%)
Jul 28, 2015 2.850 2.893 2.834 2.893 150,174 +0.06(+2.00%)
Jul 27, 2015 2.891 2.893 2.834 2.836 637,373 -0.06(-1.96%)
Jul 24, 2015 2.875 2.908 2.854 2.893 387,537 +0.02(+0.78%)
Jul 23, 2015 2.905 2.905 2.834 2.871 287,574 -0.01(-0.35%)
Jul 22, 2015 2.929 2.935 2.881 2.881 459,611 -0.04(-1.25%)
Jul 21, 2015 2.905 2.946 2.905 2.917 143,387 +0.00(+0.07%)
Jul 20, 2015 2.935 2.935 2.897 2.915 132,327 +0.00(+0.00%)
Jul 17, 2015 2.939 2.954 2.907 2.915 259,586 -0.00(-0.07%)
Jul 16, 2015 2.937 2.937 2.895 2.917 237,980 -0.02(-0.55%)
Jul 15, 2015 2.966 2.966 2.917 2.933 148,460 -0.03(-1.02%)
Jul 14, 2015 2.917 2.986 2.915 2.964 172,649 +0.04(+1.24%)
Jul 13, 2015 2.915 2.946 2.911 2.927 221,057 +0.01(+0.49%)
Jul 10, 2015 2.946 2.946 2.895 2.913 321,663 +0.00(+0.07%)
Jul 09, 2015 2.942 3.037 2.899 2.911 1,013,436 +0.00(+0.00%)
Jul 08, 2015 2.927 2.934 2.895 2.911 153,424 -0.04(-1.24%)
Jul 07, 2015 2.966 2.974 2.905 2.948 647,450 -0.01(-0.27%)
Jul 06, 2015 2.986 2.986 2.915 2.956 244,921 -0.04(-1.22%)
Jul 02, 2015 2.960 2.992 2.992 2.992 504,829 +0.04(+1.37%)
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.