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

Oxford Lane Capital (NQ: OXLC )

5.380 -0.010 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 31, 2015 2.209 2.241 2.241 2.241 487,157 +0.06(+2.89%)
Dec 30, 2015 2.101 2.189 2.101 2.178 434,769 +0.06(+2.76%)
Dec 29, 2015 2.099 2.128 2.095 2.119 161,188 +0.02(+0.75%)
Dec 28, 2015 2.194 2.194 2.104 2.104 480,574 -0.08(-3.61%)
Dec 24, 2015 2.176 2.182 2.182 2.182 94,675 -0.01(-0.31%)
Dec 23, 2015 2.056 2.205 2.056 2.189 548,594 +0.14(+6.81%)
Dec 22, 2015 2.045 2.071 2.006 2.050 578,699 -0.01(-0.33%)
Dec 21, 2015 2.092 2.092 2.016 2.056 576,730 -0.02(-1.19%)
Dec 18, 2015 2.158 2.158 2.072 2.081 359,491 -0.10(-4.44%)
Dec 17, 2015 2.250 2.250 2.088 2.178 789,625 -0.03(-1.33%)
Dec 16, 2015 2.155 2.243 2.137 2.207 385,894 +0.07(+3.15%)
Dec 15, 2015 2.137 2.164 2.059 2.140 667,085 +0.00(+0.21%)
Dec 14, 2015 2.209 2.243 1.991 2.135 1,571,779 -0.07(-3.16%)
Dec 11, 2015 2.247 2.258 2.169 2.205 982,211 -0.06(-2.53%)
Dec 10, 2015 2.275 2.290 2.224 2.262 487,265 -0.03(-1.20%)
Dec 09, 2015 2.266 2.319 2.266 2.290 381,010 +0.02(+0.98%)
Dec 08, 2015 2.258 2.292 2.205 2.267 404,567 -0.01(-0.23%)
Dec 07, 2015 2.332 2.332 2.247 2.273 319,293 -0.04(-1.92%)
Dec 04, 2015 2.355 2.387 2.290 2.317 323,930 -0.05(-2.24%)
Dec 03, 2015 2.417 2.436 2.366 2.370 409,133 -0.04(-1.76%)
Dec 02, 2015 2.417 2.451 2.398 2.413 344,972 -0.00(-0.18%)
Dec 01, 2015 2.421 2.427 2.377 2.417 229,557 +0.01(+0.44%)
Nov 30, 2015 2.434 2.446 2.396 2.406 244,661 -0.01(-0.44%)
Nov 27, 2015 2.438 2.453 2.400 2.417 137,764 +0.01(+0.26%)
Nov 25, 2015 2.374 2.410 2.410 2.410 444,812 +0.01(+0.53%)
Nov 24, 2015 2.423 2.427 2.374 2.398 261,114 -0.01(-0.53%)
Nov 23, 2015 2.423 2.457 2.391 2.410 248,882 -0.01(-0.61%)
Nov 20, 2015 2.406 2.468 2.334 2.425 590,426 +0.03(+1.42%)
Nov 19, 2015 2.385 2.459 2.353 2.391 403,822 +0.03(+1.17%)
Nov 18, 2015 2.226 2.379 2.226 2.364 386,444 +0.09(+3.82%)
Nov 17, 2015 2.396 2.396 2.160 2.277 1,040,673 -0.12(-4.87%)
Nov 16, 2015 2.357 2.419 2.343 2.393 279,722 +0.02(+0.98%)
Nov 13, 2015 2.370 2.372 2.330 2.370 316,213 +0.00(+0.18%)
Nov 12, 2015 2.406 2.425 2.364 2.366 109,957 -0.04(-1.59%)
Nov 11, 2015 2.459 2.472 2.400 2.404 109,990 -0.04(-1.73%)
Nov 10, 2015 2.438 2.493 2.421 2.446 339,388 +0.01(+0.44%)
Nov 09, 2015 2.457 2.463 2.413 2.436 240,208 -0.02(-0.86%)
Nov 06, 2015 2.472 2.477 2.409 2.457 140,146 -0.03(-1.19%)
Nov 05, 2015 2.499 2.536 2.485 2.487 341,222 -0.01(-0.34%)
Nov 04, 2015 2.529 2.529 2.480 2.495 327,987 -0.00(-0.17%)
Nov 03, 2015 2.529 2.544 2.491 2.499 365,935 -0.02(-0.92%)
Nov 02, 2015 2.529 2.540 2.461 2.523 326,873 +0.04(+1.45%)
Oct 30, 2015 2.466 2.502 2.422 2.487 237,774 +0.05(+2.09%)
Oct 29, 2015 2.415 2.451 2.415 2.436 98,542 +0.02(+0.88%)
Oct 28, 2015 2.404 2.436 2.391 2.415 252,255 +0.03(+1.15%)
Oct 27, 2015 2.444 2.444 2.366 2.387 353,996 -0.03(-1.05%)
Oct 26, 2015 2.432 2.487 2.398 2.413 249,680 -0.05(-1.98%)
Oct 23, 2015 2.459 2.516 2.425 2.461 234,849 +0.03(+1.44%)
Oct 22, 2015 2.491 2.527 2.421 2.426 211,665 -0.07(-2.93%)
Oct 21, 2015 2.536 2.567 2.478 2.499 252,887 -0.02(-0.84%)
Oct 20, 2015 2.476 2.586 2.476 2.521 216,146 +0.03(+1.11%)
Oct 19, 2015 2.516 2.516 2.472 2.493 326,930 -0.03(-1.34%)
Oct 16, 2015 2.512 2.538 2.495 2.527 281,151 +0.03(+1.27%)
Oct 15, 2015 2.491 2.521 2.472 2.495 375,666 +0.03(+1.03%)
Oct 14, 2015 2.491 2.521 2.447 2.470 265,335 -0.04(-1.77%)
Oct 13, 2015 2.506 2.557 2.489 2.514 186,401 -0.01(-0.59%)
Oct 12, 2015 2.567 2.577 2.499 2.529 124,604 -0.06(-2.21%)
Oct 09, 2015 2.550 2.652 2.544 2.586 177,175 +0.05(+1.96%)
Oct 08, 2015 2.410 2.593 2.410 2.537 419,680 +0.13(+5.42%)
Oct 07, 2015 2.302 2.434 2.294 2.406 708,323 +0.10(+4.51%)
Oct 06, 2015 2.315 2.319 2.247 2.302 1,075,178 +0.01(+0.28%)
Oct 05, 2015 2.328 2.436 2.258 2.296 1,281,910 -0.04(-1.55%)
Oct 02, 2015 2.343 2.402 2.282 2.332 815,800 -0.00(-0.18%)
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.