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, 2016 2.851 2.868 2.850 2.854 144,160 +0.00(+0.10%)
Oct 28, 2016 2.813 2.865 2.813 2.851 216,433 +0.05(+1.90%)
Oct 27, 2016 2.799 2.802 2.759 2.798 199,110 +0.02(+0.64%)
Oct 26, 2016 2.791 2.791 2.772 2.780 130,042 -0.02(-0.68%)
Oct 25, 2016 2.813 2.832 2.794 2.799 156,049 +0.00(+0.00%)
Oct 24, 2016 2.786 2.840 2.786 2.799 154,383 +0.01(+0.39%)
Oct 21, 2016 2.767 2.797 2.767 2.789 126,248 +0.01(+0.49%)
Oct 20, 2016 2.767 2.789 2.767 2.775 104,478 +0.01(+0.30%)
Oct 19, 2016 2.808 2.835 2.742 2.767 376,447 -0.02(-0.88%)
Oct 18, 2016 2.750 2.813 2.731 2.791 225,114 +0.06(+2.10%)
Oct 17, 2016 2.739 2.739 2.704 2.734 137,709 -0.01(-0.20%)
Oct 14, 2016 2.663 2.799 2.663 2.739 581,299 +0.07(+2.45%)
Oct 13, 2016 2.693 2.701 2.649 2.674 482,320 -0.04(-1.61%)
Oct 12, 2016 2.715 2.813 2.715 2.718 215,953 -0.01(-0.50%)
Oct 11, 2016 2.827 2.830 2.726 2.731 819,005 -0.12(-4.12%)
Oct 10, 2016 2.840 2.857 2.819 2.849 121,650 +0.02(+0.68%)
Oct 07, 2016 2.838 2.854 2.799 2.830 297,540 -0.04(-1.33%)
Oct 06, 2016 2.881 2.881 2.860 2.868 292,839 -0.03(-1.13%)
Oct 05, 2016 2.933 2.936 2.868 2.901 230,771 -0.01(-0.28%)
Oct 04, 2016 2.881 2.909 2.827 2.909 312,779 +0.03(+0.95%)
Oct 03, 2016 2.862 2.898 2.860 2.881 379,819 +0.02(+0.76%)
Sep 30, 2016 2.816 2.922 2.799 2.860 386,179 +0.07(+2.65%)
Sep 29, 2016 2.745 2.810 2.745 2.786 188,156 +0.05(+1.80%)
Sep 28, 2016 2.731 2.745 2.685 2.737 364,558 +0.03(+1.11%)
Sep 27, 2016 2.734 2.739 2.693 2.707 210,113 -0.02(-0.90%)
Sep 26, 2016 2.772 2.772 2.731 2.731 261,376 -0.06(-2.06%)
Sep 23, 2016 2.813 2.813 2.775 2.789 89,210 -0.03(-1.07%)
Sep 22, 2016 2.789 2.819 2.772 2.819 170,683 +0.06(+2.18%)
Sep 21, 2016 2.647 2.769 2.647 2.759 246,408 +0.12(+4.66%)
Sep 20, 2016 2.677 2.677 2.626 2.636 657,859 -0.05(-2.03%)
Sep 19, 2016 2.761 2.778 2.660 2.690 1,142,106 -0.08(-3.05%)
Sep 16, 2016 2.819 2.832 2.772 2.775 386,399 -0.06(-2.21%)
Sep 15, 2016 2.830 2.868 2.830 2.838 459,462 -0.01(-0.38%)
Sep 14, 2016 2.769 2.906 2.655 2.849 1,561,084 -0.03(-1.04%)
Sep 13, 2016 2.907 2.915 2.870 2.879 1,878,975 -0.03(-1.07%)
Sep 12, 2016 2.907 2.917 2.897 2.910 1,282,490 -0.00(-0.09%)
Sep 09, 2016 2.933 2.933 2.881 2.912 836,213 -0.00(-0.09%)
Sep 08, 2016 2.943 2.956 2.912 2.915 1,097,187 -0.03(-0.97%)
Sep 07, 2016 2.954 2.954 2.925 2.943 810,455 -0.00(-0.09%)
Sep 06, 2016 2.954 2.959 2.936 2.946 1,088,089 -0.01(-0.26%)
Sep 02, 2016 2.938 2.954 2.954 2.954 438,839 +0.05(+1.60%)
Sep 01, 2016 2.905 2.917 2.892 2.907 384,526 +0.00(+0.00%)
Aug 31, 2016 2.930 2.943 2.889 2.907 639,196 -0.01(-0.44%)
Aug 30, 2016 2.933 2.941 2.912 2.920 397,966 +0.01(+0.27%)
Aug 29, 2016 2.938 2.946 2.907 2.912 518,770 +0.01(+0.18%)
Aug 26, 2016 2.915 2.917 2.894 2.907 758,503 +0.02(+0.63%)
Aug 25, 2016 2.907 2.928 2.879 2.889 487,073 +0.00(+0.00%)
Aug 24, 2016 2.930 2.933 2.881 2.889 577,604 -0.04(-1.41%)
Aug 23, 2016 2.933 2.972 2.925 2.930 593,946 +0.01(+0.27%)
Aug 22, 2016 2.923 2.936 2.894 2.923 410,489 +0.01(+0.27%)
Aug 19, 2016 2.871 2.972 2.871 2.915 569,577 +0.03(+0.98%)
Aug 18, 2016 2.824 2.894 2.796 2.886 326,896 +0.06(+2.01%)
Aug 17, 2016 2.920 2.920 2.780 2.830 603,423 -0.08(-2.67%)
Aug 16, 2016 2.990 3.007 2.886 2.907 652,976 -0.06(-2.17%)
Aug 15, 2016 2.954 3.049 2.887 2.972 1,001,196 +0.07(+2.59%)
Aug 12, 2016 2.796 2.957 2.796 2.897 969,312 +0.10(+3.70%)
Aug 11, 2016 2.700 2.817 2.675 2.793 641,065 +0.10(+3.54%)
Aug 10, 2016 2.610 2.775 2.610 2.698 1,366,067 +0.19(+7.63%)
Aug 09, 2016 2.488 2.519 2.481 2.507 267,618 +0.03(+1.15%)
Aug 08, 2016 2.496 2.514 2.443 2.478 289,835 +0.00(+0.00%)
Aug 05, 2016 2.486 2.507 2.455 2.478 245,637 +0.03(+1.05%)
Aug 04, 2016 2.519 2.538 2.419 2.452 315,217 -0.06(-2.47%)
Aug 03, 2016 2.447 2.532 2.439 2.514 433,057 +0.07(+2.91%)
Aug 02, 2016 2.437 2.447 2.406 2.443 659,048 +0.01(+0.27%)
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.