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

Oxford Lane Capital (NQ: OXLC )

5.635 +0.055 (+0.99%)
Streaming Delayed Price Updated: 11:47 AM EDT, Jun 12, 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 (%)
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%)
Oct 03, 2011 2.072 2.072 1.886 1.973 38,916 -0.08(-3.74%)
Sep 30, 2011 2.048 2.049 2.004 2.049 11,933 +0.03(+1.64%)
Sep 29, 2011 2.051 2.051 2.005 2.016 6,655 -0.03(-1.69%)
Sep 28, 2011 2.088 2.088 2.051 2.051 11,680 -0.03(-1.30%)
Sep 27, 2011 2.039 2.102 1.983 2.078 36,254 +0.07(+3.29%)
Sep 26, 2011 2.102 2.102 1.961 2.012 47,741 -0.03(-1.33%)
Sep 23, 2011 2.033 2.182 2.033 2.039 2,995 -0.02(-0.95%)
Sep 22, 2011 2.108 2.108 2.058 2.058 31,901 -0.09(-4.13%)
Sep 21, 2011 2.141 2.201 2.060 2.147 20,506 -0.01(-0.28%)
Sep 20, 2011 2.212 2.212 1.973 2.153 56,241 -0.06(-2.91%)
Sep 19, 2011 2.234 2.254 2.218 2.218 81,340 -0.01(-0.41%)
Sep 16, 2011 2.251 2.254 2.216 2.227 10,469 +0.01(+0.54%)
Sep 15, 2011 2.216 2.254 2.189 2.215 17,817 -0.02(-0.67%)
Sep 14, 2011 2.237 2.237 2.210 2.230 6,216 -0.03(-1.13%)
Sep 13, 2011 2.290 2.290 2.254 2.255 55,635 -0.02(-0.79%)
Sep 12, 2011 2.267 2.290 2.246 2.273 95,237 -0.02(-0.79%)
Sep 09, 2011 2.291 2.291 2.291 2.291 9,318 -0.02(-0.91%)
Sep 08, 2011 2.291 2.312 2.291 2.312 42,710 +0.01(+0.26%)
Sep 07, 2011 2.329 2.329 2.276 2.306 36,154 +0.02(+0.72%)
Sep 06, 2011 2.336 2.366 2.266 2.290 132,449 -0.11(-4.44%)
Sep 02, 2011 2.354 2.396 2.353 2.396 6,256 -0.03(-1.19%)
Sep 01, 2011 2.402 2.432 2.402 2.425 32,253 +0.02(+0.87%)
Aug 31, 2011 2.300 2.444 2.300 2.404 67,755 +0.10(+4.30%)
Aug 30, 2011 2.306 2.306 2.305 2.305 21,132 -0.05(-2.11%)
Aug 29, 2011 2.297 2.387 2.297 2.354 10,063 +0.05(+2.08%)
Aug 26, 2011 2.431 2.431 2.293 2.306 18,636 -0.02(-0.84%)
Aug 24, 2011 2.326 2.326 2.326 2.326 0 +0.04(+1.64%)
Aug 23, 2011 2.398 2.530 2.269 2.288 32,134 -0.12(-5.11%)
Aug 22, 2011 2.548 2.548 2.411 2.411 90,951 -0.05(-2.07%)
Aug 19, 2011 2.422 2.690 2.422 2.463 36,100 +0.03(+1.17%)
Aug 18, 2011 2.494 2.699 2.434 2.434 68,035 -0.02(-0.67%)
Aug 17, 2011 2.517 2.517 2.450 2.450 8,652 -0.03(-1.03%)
Aug 16, 2011 2.610 2.611 2.476 2.476 6,382 -0.04(-1.67%)
Aug 15, 2011 2.520 2.520 2.517 2.518 3,327 +0.08(+3.14%)
Aug 12, 2011 2.506 2.533 2.441 2.441 105,806 -0.08(-3.33%)
Aug 11, 2011 2.499 2.526 2.494 2.526 67,223 +0.03(+1.08%)
Aug 10, 2011 2.518 2.581 2.491 2.499 35,495 -0.03(-1.07%)
Aug 09, 2011 2.517 2.539 2.482 2.526 37,531 -0.01(-0.24%)
Aug 08, 2011 2.509 2.547 2.473 2.532 128,562 -0.01(-0.24%)
Aug 05, 2011 2.536 2.553 2.472 2.538 95,450 +0.01(+0.54%)
Aug 04, 2011 2.485 2.524 2.478 2.524 79,350 +0.03(+1.39%)
Aug 03, 2011 2.551 2.551 2.485 2.490 11,754 -0.00(-0.18%)
Aug 02, 2011 2.593 2.593 2.435 2.494 60,334 -0.17(-6.43%)
Aug 01, 2011 2.667 2.667 2.629 2.665 57,792 -0.01(-0.51%)
Jul 29, 2011 2.689 2.692 2.667 2.679 24,626 +0.00(+0.17%)
Jul 28, 2011 2.765 2.765 2.674 2.674 45,112 -0.06(-2.14%)
Jul 27, 2011 2.734 2.734 2.697 2.733 19,980 +0.03(+1.06%)
Jul 26, 2011 2.719 2.719 2.697 2.704 21,511 -0.01(-0.28%)
Jul 25, 2011 2.756 2.756 2.697 2.712 43,342 +0.00(+0.00%)
Jul 22, 2011 2.737 2.760 2.704 2.712 31,847 -0.03(-0.99%)
Jul 21, 2011 2.706 2.739 2.706 2.739 10,862 +0.02(+0.77%)
Jul 19, 2011 2.709 2.718 2.718 2.718 12,645 +0.01(+0.50%)
Jul 18, 2011 2.719 2.724 2.704 2.704 47,948 -0.05(-1.64%)
Jul 15, 2011 2.734 2.749 2.734 2.749 16,453 +0.05(+1.67%)
Jul 14, 2011 2.743 2.760 2.697 2.704 70,724 -0.06(-2.01%)
Jul 13, 2011 2.718 2.760 2.718 2.760 27,029 +0.02(+0.55%)
Jul 12, 2011 2.722 2.778 2.721 2.745 12,579 +0.03(+1.27%)
Jul 11, 2011 2.730 2.730 2.710 2.710 22,629 -0.02(-0.61%)
Jul 08, 2011 2.730 2.730 2.727 2.727 21,964 +0.00(+0.00%)
Jul 07, 2011 2.721 2.749 2.704 2.727 31,841 -0.00(-0.11%)
Jul 06, 2011 2.816 2.816 2.704 2.730 54,151 -0.03(-0.93%)
Jul 05, 2011 2.734 2.780 2.734 2.756 11,980 -0.03(-0.92%)
Jun 30, 2011 2.810 2.781 2.781 2.781 23,295 +0.01(+0.38%)
Jun 29, 2011 2.737 2.780 2.709 2.771 22,842 -0.01(-0.32%)
Jun 28, 2011 2.716 2.780 2.713 2.780 22,223 +0.00(+0.00%)
Jun 27, 2011 2.792 2.832 2.760 2.780 52,713 +0.00(+0.11%)
Jun 24, 2011 2.760 2.777 2.760 2.777 30,037 -0.06(-2.00%)
Jun 23, 2011 2.832 2.834 2.832 2.833 7,820 +0.02(+0.79%)
Jun 22, 2011 2.778 2.814 2.778 2.811 48,121 +0.06(+2.28%)
Jun 21, 2011 2.838 2.838 2.646 2.748 63,449 -0.07(-2.44%)
Jun 20, 2011 2.835 2.837 2.780 2.817 12,299 +0.02(+0.81%)
Jun 17, 2011 2.882 2.882 2.787 2.795 17,544 -0.03(-0.96%)
Jun 16, 2011 2.814 2.897 2.814 2.822 35,275 -0.01(-0.27%)
Jun 15, 2011 2.894 2.894 2.829 2.829 15,314 -0.08(-2.89%)
Jun 14, 2011 2.960 2.960 2.846 2.913 30,290 +0.00(+0.00%)
Jun 13, 2011 2.960 2.960 2.903 2.913 30,683 -0.03(-1.07%)
Jun 10, 2011 2.959 2.959 2.930 2.945 33,278 +0.02(+0.82%)
Jun 09, 2011 2.862 2.952 2.858 2.921 40,939 +0.06(+2.05%)
Jun 08, 2011 2.862 2.870 2.843 2.862 11,048 +0.01(+0.21%)
Jun 07, 2011 2.856 2.930 2.834 2.856 50,271 -0.01(-0.47%)
Jun 06, 2011 2.805 2.870 2.804 2.870 36,739 -0.04(-1.29%)
Jun 02, 2011 2.907 2.907 2.907 2.907 0 +0.03(+0.94%)
May 24, 2011 2.880 2.888 2.880 2.880 13,311 -0.01(-0.21%)
May 23, 2011 2.915 2.915 2.886 2.886 21,298 -0.06(-1.94%)
May 20, 2011 2.937 2.943 2.937 2.943 6,988 +0.02(+0.69%)
May 18, 2011 2.915 2.923 2.923 2.923 112,482 +0.04(+1.28%)
May 17, 2011 2.889 2.914 2.886 2.886 8,652 -0.03(-0.98%)
May 16, 2011 2.915 2.915 2.915 2.915 6,655 +0.00(+0.00%)
May 12, 2011 2.915 2.915 2.915 2.915 0 -0.09(-3.00%)
May 11, 2011 2.982 3.005 2.886 3.005 18,709 +0.02(+0.76%)
May 10, 2011 2.864 2.987 2.864 2.982 29,851 +0.12(+4.25%)
May 09, 2011 2.864 2.952 2.861 2.861 39,269 +0.01(+0.21%)
May 06, 2011 2.928 2.928 2.855 2.855 20,140 -0.02(-0.78%)
May 05, 2011 2.973 3.005 2.877 2.877 23,295 -0.01(-0.31%)
May 04, 2011 2.882 2.922 2.873 2.886 34,037 -0.09(-2.93%)
May 03, 2011 2.877 2.973 2.877 2.973 16,639 +0.01(+0.46%)
Apr 29, 2011 2.960 2.960 2.960 2.960 0 +0.07(+2.34%)
Apr 28, 2011 2.892 2.892 2.892 2.892 13,977 +0.02(+0.57%)
Apr 27, 2011 2.867 2.894 2.853 2.876 34,610 -0.08(-2.74%)
Apr 26, 2011 2.928 2.960 2.855 2.957 28,719 +0.10(+3.63%)
Apr 25, 2011 2.828 2.855 2.817 2.853 38,982 +0.05(+1.61%)
Apr 21, 2011 2.808 2.808 2.778 2.808 60,347 +0.01(+0.21%)
Apr 20, 2011 2.802 2.810 2.780 2.802 88,821 -0.02(-0.64%)
Apr 19, 2011 2.847 2.853 2.784 2.820 32,646 +0.01(+0.48%)
Apr 18, 2011 2.817 2.855 2.807 2.807 36,140 -0.02(-0.69%)
Apr 14, 2011 2.826 2.826 2.826 2.826 0 -0.12(-4.03%)
Apr 13, 2011 2.915 2.960 2.915 2.945 40,826 -0.02(-0.51%)
Apr 12, 2011 2.832 2.960 2.802 2.960 38,270 +0.04(+1.23%)
Apr 11, 2011 2.949 2.958 2.924 2.924 11,980 +0.09(+3.02%)
Apr 08, 2011 3.005 3.005 2.838 2.838 12,645 -0.02(-0.58%)
Apr 07, 2011 2.855 2.855 2.825 2.855 132,230 +0.08(+2.70%)
Apr 06, 2011 2.802 2.840 2.780 2.780 24,360 -0.02(-0.73%)
Apr 05, 2011 2.816 2.816 2.783 2.800 34,157 -0.02(-0.60%)
Apr 04, 2011 2.780 2.817 2.780 2.817 27,288 +0.02(+0.64%)
Apr 01, 2011 2.745 2.816 2.745 2.799 21,964 -0.02(-0.64%)
Mar 31, 2011 2.780 2.817 2.780 2.817 32,979 +0.04(+1.31%)
Mar 30, 2011 2.668 2.834 2.668 2.781 36,353 +0.08(+2.88%)
Mar 29, 2011 2.701 2.703 2.610 2.703 79,736 +0.04(+1.41%)
Mar 28, 2011 2.659 2.697 2.612 2.665 37,871 +0.01(+0.51%)
Mar 25, 2011 2.697 2.697 2.629 2.652 20,965 +0.02(+0.86%)
Mar 24, 2011 2.598 2.631 2.595 2.629 20,632 +0.02(+0.81%)
Mar 23, 2011 2.659 2.689 2.608 2.608 60,634 -0.02(-0.80%)
Mar 22, 2011 2.629 2.632 2.571 2.629 82,531 -0.03(-1.30%)
Mar 21, 2011 2.595 2.667 2.595 2.664 35,368 +0.02(+0.80%)
Mar 18, 2011 2.704 2.704 2.581 2.643 71,230 -0.04(-1.51%)
Mar 17, 2011 2.682 2.727 2.667 2.683 101,201 -0.07(-2.46%)
Mar 16, 2011 2.832 2.832 2.719 2.751 29,285 +0.03(+1.22%)
Mar 15, 2011 2.853 2.853 2.704 2.718 76,208 -0.09(-3.16%)
Mar 14, 2011 2.807 2.807 2.807 2.807 6,655 -0.01(-0.37%)
Mar 11, 2011 2.825 2.855 2.780 2.817 106,492 -0.04(-1.32%)
Mar 10, 2011 2.855 2.855 2.817 2.855 24,293 +0.00(+0.00%)
Mar 09, 2011 2.862 2.862 2.832 2.855 30,283 -0.00(-0.06%)
Mar 08, 2011 2.885 2.885 2.856 2.856 57,905 -0.01(-0.52%)
Mar 07, 2011 2.871 2.877 2.871 2.871 35,668 -0.03(-0.93%)
Mar 04, 2011 2.876 2.898 2.876 2.898 11,314 +0.00(+0.00%)
Mar 03, 2011 2.928 2.928 2.871 2.898 56,900 +0.01(+0.21%)
Mar 02, 2011 2.876 2.894 2.873 2.892 24,459 -0.00(-0.00%)
Mar 01, 2011 2.874 2.892 2.874 2.892 5,983 -0.04(-1.28%)
Feb 28, 2011 2.915 2.930 2.915 2.930 67,888 +0.02(+0.52%)
Feb 25, 2011 2.915 2.915 2.915 2.915 27,794 +0.00(+0.00%)
Feb 23, 2011 2.900 2.915 2.915 2.915 41,931 +0.04(+1.41%)
Feb 22, 2011 2.871 2.990 2.862 2.874 17,631 -0.10(-3.24%)
Feb 18, 2011 3.005 3.005 2.930 2.970 98,299 -0.03(-1.15%)
Feb 17, 2011 2.930 3.005 2.928 3.005 30,616 +0.06(+2.04%)
Feb 16, 2011 2.945 2.945 2.858 2.945 7,654 +0.00(+0.00%)
Feb 15, 2011 2.892 2.945 2.892 2.945 16,972 +0.03(+1.03%)
Feb 14, 2011 2.930 2.931 2.915 2.915 8,652 -0.05(-1.52%)
Feb 11, 2011 2.945 2.961 2.945 2.960 8,652 +0.03(+1.03%)
Feb 10, 2011 2.981 2.981 2.930 2.930 35,275 -0.02(-0.51%)
Feb 09, 2011 2.930 2.945 2.930 2.945 3,327 -0.04(-1.46%)
Feb 08, 2011 2.967 3.005 2.945 2.988 19,301 -0.02(-0.55%)
Feb 07, 2011 2.935 3.005 2.935 3.005 8,319 -0.00(-0.00%)
Feb 04, 2011 3.005 3.005 3.005 3.005 1,331 +0.03(+1.01%)
Feb 03, 2011 3.005 3.005 2.864 2.975 145,861 -0.06(-1.98%)
Feb 02, 2011 3.006 3.035 3.005 3.035 50,583 +0.03(+0.90%)
Feb 01, 2011 3.020 3.042 3.006 3.008 33,278 +0.00(+0.10%)
Jan 28, 2011 3.005 3.005 3.005 3.005 0 +0.00(+0.00%)
Jan 27, 2011 3.005 3.005 2.952 3.005 26,623 +0.00(+0.00%)
Jan 26, 2011 3.042 3.080 3.005 3.005 72,541 +0.02(+0.50%)
Jan 25, 2011 3.002 3.042 2.967 2.990 106,179 -0.01(-0.40%)
Jan 24, 2011 3.002 3.002 2.988 3.002 85,240 +0.00(+0.00%)
Jan 21, 2011 2.960 3.002 2.960 3.002 55,362 +0.04(+1.42%)
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.