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 30, 2011 2.007 2.021 1.998 2.001 65,140 -0.01(-0.60%)
Dec 29, 2011 2.043 2.049 1.988 2.013 35,781 +0.00(+0.22%)
Dec 28, 2011 2.063 2.066 2.006 2.009 38,590 -0.02(-0.96%)
Dec 27, 2011 2.006 2.103 2.006 2.028 71,423 +0.02(+1.05%)
Dec 23, 2011 2.012 2.021 1.979 2.007 36,147 +0.03(+1.60%)
Dec 21, 2011 1.970 2.016 1.970 1.976 222,529 -0.01(-0.53%)
Dec 20, 2011 1.968 2.057 1.968 1.986 69,519 +0.02(+0.92%)
Dec 19, 2011 2.012 2.015 1.968 1.968 61,752 -0.07(-3.32%)
Dec 16, 2011 2.043 2.043 2.015 2.036 81,866 +0.00(+0.00%)
Dec 15, 2011 2.043 2.064 2.036 2.036 57,046 -0.04(-1.81%)
Dec 14, 2011 2.100 2.102 2.043 2.073 62,670 -0.10(-4.76%)
Dec 13, 2011 2.251 2.251 2.156 2.177 65,452 +0.03(+1.61%)
Dec 12, 2011 2.133 2.162 2.118 2.143 97,839 +0.01(+0.42%)
Dec 09, 2011 2.093 2.133 2.037 2.133 105,347 +0.04(+1.79%)
Dec 08, 2011 2.036 2.102 2.036 2.096 98,252 +0.06(+2.80%)
Dec 07, 2011 2.087 2.087 2.039 2.039 33,385 -0.00(-0.07%)
Dec 06, 2011 2.036 2.097 2.036 2.040 18,303 -0.01(-0.56%)
Dec 05, 2011 2.040 2.095 1.997 2.052 43,176 +0.03(+1.53%)
Dec 02, 2011 2.036 2.036 1.962 2.021 60,667 +0.03(+1.74%)
Dec 01, 2011 2.024 2.030 1.986 1.986 36,174 -0.03(-1.71%)
Nov 30, 2011 2.019 2.051 1.952 2.021 145,275 +0.05(+2.36%)
Nov 29, 2011 2.022 2.028 1.971 1.974 66,185 -0.05(-2.67%)
Nov 28, 2011 2.033 2.054 1.917 2.028 36,586 +0.06(+3.07%)
Nov 25, 2011 1.958 2.078 1.958 1.968 24,513 -0.02(-1.15%)
Nov 23, 2011 1.961 2.045 1.959 1.991 19,301 +0.03(+1.45%)
Nov 22, 2011 1.956 2.046 1.953 1.962 16,765 +0.02(+0.85%)
Nov 21, 2011 1.995 1.995 1.938 1.946 111,025 -0.06(-3.21%)
Nov 18, 2011 1.961 2.030 1.953 2.010 61,858 +0.06(+2.92%)
Nov 17, 2011 1.995 1.995 1.953 1.953 45,372 -0.01(-0.69%)
Nov 16, 2011 2.058 2.066 1.955 1.967 89,174 -0.07(-3.40%)
Nov 15, 2011 2.096 2.096 2.021 2.036 30,390 -0.03(-1.53%)
Nov 14, 2011 2.009 2.090 2.009 2.067 47,229 +0.06(+2.92%)
Nov 11, 2011 2.058 2.069 1.995 2.009 86,485 -0.05(-2.41%)
Nov 10, 2011 2.069 2.136 2.058 2.058 99,091 -0.05(-2.14%)
Nov 09, 2011 2.087 2.133 2.087 2.103 62,331 -0.00(-0.00%)
Nov 08, 2011 2.120 2.124 2.066 2.103 14,862 -0.00(-0.21%)
Nov 07, 2011 2.121 2.139 2.067 2.108 181,463 +0.00(+0.07%)
Nov 04, 2011 2.103 2.133 2.096 2.106 119,803 -0.01(-0.57%)
Nov 03, 2011 2.136 2.136 2.073 2.118 71,496 +0.00(+0.00%)
Nov 02, 2011 2.093 2.139 2.066 2.118 33,611 +0.04(+1.76%)
Nov 01, 2011 2.111 2.139 2.072 2.082 29,172 -0.02(-1.17%)
Oct 31, 2011 2.135 2.136 2.100 2.106 55,775 +0.00(+0.14%)
Oct 28, 2011 2.118 2.139 2.094 2.103 56,554 -0.02(-0.71%)
Oct 27, 2011 2.136 2.136 2.061 2.118 134,173 +0.02(+0.93%)
Oct 26, 2011 2.096 2.134 2.096 2.099 70,404 -0.04(-1.90%)
Oct 25, 2011 2.103 2.139 2.066 2.139 110,765 +0.04(+1.71%)
Oct 24, 2011 2.057 2.103 2.057 2.103 110,838 +0.05(+2.26%)
Oct 21, 2011 2.087 2.098 2.043 2.057 20,732 +0.00(+0.00%)
Oct 20, 2011 2.070 2.102 2.052 2.057 129,082 +0.00(+0.07%)
Oct 19, 2011 2.065 2.069 2.055 2.055 5,790 -0.01(-0.58%)
Oct 18, 2011 2.058 2.069 2.031 2.067 18,536 -0.00(-0.07%)
Oct 17, 2011 2.030 2.069 2.030 2.069 10,090 -0.00(-0.07%)
Oct 14, 2011 2.070 2.070 2.028 2.070 9,650 +0.07(+3.38%)
Oct 13, 2011 1.986 2.003 1.986 2.003 5,990 +0.02(+1.21%)
Oct 12, 2011 1.943 2.000 1.943 1.979 40,553 +0.05(+2.41%)
Oct 11, 2011 1.919 1.934 1.908 1.932 12,645 +0.04(+1.98%)
Oct 10, 2011 1.872 1.953 1.871 1.895 45,478 -0.05(-2.32%)
Oct 07, 2011 1.893 1.950 1.860 1.940 13,511 +0.00(+0.23%)
Oct 06, 2011 1.916 1.961 1.908 1.935 15,747 +0.03(+1.42%)
Oct 05, 2011 1.947 1.947 1.866 1.908 14,849 -0.00(-0.24%)
Oct 04, 2011 1.833 2.030 1.812 1.913 77,932 -0.06(-3.05%)
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.