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

Oxford Lane Capital (NQ: OXLC )

5.580 -0.020 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Oct 31, 2014 2.849 2.873 2.849 2.855 233,032 -0.00(-0.13%)
Oct 30, 2014 2.837 2.860 2.830 2.858 132,994 +0.02(+0.76%)
Oct 29, 2014 2.837 2.837 2.828 2.837 206,132 +0.01(+0.38%)
Oct 28, 2014 2.837 2.837 2.815 2.826 121,479 +0.00(+0.13%)
Oct 27, 2014 2.812 2.828 2.828 2.822 108,432 -0.01(-0.19%)
Oct 24, 2014 2.842 2.842 2.801 2.828 242,593 -0.00(-0.13%)
Oct 23, 2014 2.837 2.848 2.803 2.831 398,451 +0.00(+0.06%)
Oct 22, 2014 2.810 2.862 2.794 2.830 766,622 +0.03(+0.96%)
Oct 21, 2014 2.772 2.803 2.761 2.803 331,649 +0.06(+2.23%)
Oct 20, 2014 2.801 2.804 2.741 2.741 256,440 -0.06(-2.25%)
Oct 17, 2014 2.828 2.838 2.792 2.804 238,779 -0.02(-0.64%)
Oct 16, 2014 2.684 2.822 2.661 2.822 518,926 +0.14(+5.17%)
Oct 15, 2014 2.759 2.763 2.657 2.684 903,009 -0.08(-2.81%)
Oct 14, 2014 2.702 2.786 2.702 2.761 809,862 +0.06(+2.13%)
Oct 13, 2014 2.731 2.731 2.694 2.703 599,943 +0.00(+0.07%)
Oct 10, 2014 2.729 2.745 2.640 2.702 1,010,270 +0.00(+0.07%)
Oct 09, 2014 2.732 2.740 2.678 2.700 534,250 -0.04(-1.58%)
Oct 08, 2014 2.756 2.772 2.693 2.743 702,273 -0.02(-0.72%)
Oct 07, 2014 2.803 2.803 2.757 2.763 268,621 -0.04(-1.48%)
Oct 06, 2014 2.788 2.839 2.781 2.804 360,147 +0.04(+1.43%)
Oct 03, 2014 2.698 2.786 2.698 2.765 446,882 +0.07(+2.54%)
Oct 02, 2014 2.712 2.731 2.658 2.696 1,140,883 -0.03(-0.93%)
Oct 01, 2014 2.777 2.777 2.703 2.721 879,585 -0.04(-1.44%)
Sep 30, 2014 2.810 2.810 2.756 2.761 389,052 -0.03(-1.10%)
Sep 29, 2014 2.808 2.808 2.779 2.792 276,427 +0.01(+0.28%)
Sep 26, 2014 2.803 2.824 2.776 2.784 264,424 -0.03(-0.92%)
Sep 25, 2014 2.795 2.826 2.785 2.810 453,189 +0.03(+0.97%)
Sep 24, 2014 2.786 2.808 2.768 2.783 432,952 +0.00(+0.13%)
Sep 23, 2014 2.756 2.797 2.747 2.779 514,629 +0.02(+0.59%)
Sep 22, 2014 2.810 2.826 2.722 2.763 980,250 -0.06(-2.23%)
Sep 19, 2014 2.882 2.902 2.781 2.826 972,027 -0.06(-2.06%)
Sep 18, 2014 2.903 2.903 2.877 2.885 402,438 -0.02(-0.62%)
Sep 17, 2014 2.925 2.930 2.875 2.903 870,141 -0.00(-0.12%)
Sep 16, 2014 2.884 2.930 2.873 2.907 245,746 +0.02(+0.81%)
Sep 15, 2014 2.945 2.945 2.842 2.884 913,864 -0.05(-1.84%)
Sep 12, 2014 2.938 2.957 2.894 2.938 726,836 +0.04(+1.30%)
Sep 11, 2014 2.902 2.908 2.898 2.900 691,437 +0.00(+0.12%)
Sep 10, 2014 2.912 2.914 2.882 2.896 556,302 -0.02(-0.54%)
Sep 09, 2014 2.917 2.917 2.912 2.912 647,433 -0.01(-0.18%)
Sep 08, 2014 2.905 2.917 2.902 2.917 447,970 +0.01(+0.42%)
Sep 05, 2014 2.900 2.922 2.900 2.905 368,639 +0.01(+0.18%)
Sep 04, 2014 2.917 2.917 2.900 2.900 642,112 -0.02(-0.83%)
Sep 03, 2014 2.926 2.938 2.917 2.924 444,105 +0.01(+0.18%)
Sep 02, 2014 2.933 2.948 2.910 2.919 483,894 +0.01(+0.42%)
Aug 29, 2014 2.902 2.907 2.907 2.907 606,423 +0.00(+0.06%)
Aug 28, 2014 2.902 2.908 2.896 2.905 240,714 +0.00(+0.12%)
Aug 27, 2014 2.908 2.908 2.896 2.902 314,476 +0.00(+0.12%)
Aug 26, 2014 2.908 2.908 2.896 2.898 507,449 +0.00(+0.06%)
Aug 25, 2014 2.908 2.908 2.896 2.896 351,955 -0.01(-0.18%)
Aug 22, 2014 2.908 2.919 2.902 2.902 398,125 -0.01(-0.30%)
Aug 21, 2014 2.912 2.926 2.912 2.910 468,955 -0.00(-0.06%)
Aug 20, 2014 2.912 2.922 2.900 2.912 301,990 +0.00(+0.06%)
Aug 19, 2014 2.898 2.940 2.898 2.910 240,346 +0.01(+0.48%)
Aug 18, 2014 2.987 2.987 2.896 2.896 628,918 -0.09(-2.85%)
Aug 15, 2014 2.980 2.980 2.908 2.981 285,283 +0.03(+1.00%)
Aug 14, 2014 2.935 2.961 2.929 2.952 487,747 +0.02(+0.59%)
Aug 13, 2014 2.945 2.945 2.922 2.935 242,298 +0.00(+0.06%)
Aug 12, 2014 2.938 2.943 2.921 2.933 203,229 -0.01(-0.18%)
Aug 11, 2014 2.926 2.955 2.907 2.938 390,385 +0.03(+1.08%)
Aug 08, 2014 2.902 2.908 2.858 2.907 201,640 +0.02(+0.66%)
Aug 07, 2014 2.865 2.891 2.856 2.888 355,422 +0.04(+1.46%)
Aug 06, 2014 2.865 2.867 2.834 2.846 285,105 +0.01(+0.24%)
Aug 05, 2014 2.822 2.854 2.810 2.839 273,858 +0.00(+0.12%)
Aug 04, 2014 2.822 2.842 2.822 2.836 482,172 -0.00(-0.12%)
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.