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

Oxford Lane Capital (NQ: OXLC )

5.460 +0.050 (+0.92%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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, 2016 3.029 3.029 3.029 0 -0.02(-0.66%)
Dec 29, 2016 3.032 3.055 3.028 3.049 311,377 +0.01(+0.47%)
Dec 28, 2016 3.072 3.072 3.023 3.034 302,948 -0.01(-0.38%)
Dec 27, 2016 3.083 3.095 3.030 3.046 376,807 +0.05(+1.83%)
Dec 23, 2016 2.991 2.991 2.991 0 -0.03(-0.86%)
Dec 22, 2016 3.060 3.098 3.000 3.017 231,117 -0.03(-1.04%)
Dec 21, 2016 2.951 3.104 2.942 3.049 581,815 +0.10(+3.52%)
Dec 20, 2016 2.934 2.962 2.847 2.945 1,103,617 +0.01(+0.20%)
Dec 19, 2016 3.000 3.011 2.916 2.939 692,289 -0.06(-1.92%)
Dec 16, 2016 3.026 3.074 2.997 2.997 380,950 -0.03(-1.05%)
Dec 15, 2016 3.285 3.285 3.026 3.029 840,537 -0.13(-4.19%)
Dec 14, 2016 3.112 3.176 3.089 3.161 950,179 +0.05(+1.57%)
Dec 13, 2016 3.099 3.131 3.099 3.112 1,578,035 +0.01(+0.44%)
Dec 12, 2016 3.140 3.145 3.080 3.099 1,416,893 -0.04(-1.30%)
Dec 09, 2016 3.140 3.151 3.137 3.140 2,111,791 +0.00(+0.09%)
Dec 08, 2016 3.140 3.142 3.131 3.137 1,112,725 -0.00(-0.09%)
Dec 07, 2016 3.145 3.148 3.131 3.140 812,564 +0.00(+0.00%)
Dec 06, 2016 3.145 3.151 3.137 3.140 852,959 -0.01(-0.17%)
Dec 05, 2016 3.142 3.145 3.137 3.145 637,122 +0.00(+0.09%)
Dec 02, 2016 3.142 3.156 3.134 3.142 688,993 +0.00(+0.00%)
Dec 01, 2016 3.142 3.163 3.129 3.142 698,040 +0.00(+0.00%)
Nov 30, 2016 3.167 3.167 3.129 3.142 638,408 -0.02(-0.69%)
Nov 29, 2016 3.153 3.178 3.145 3.164 399,659 +0.01(+0.17%)
Nov 28, 2016 3.153 3.167 3.143 3.159 659,268 +0.00(+0.00%)
Nov 25, 2016 3.159 3.164 3.140 3.159 780,225 +0.00(+0.00%)
Nov 23, 2016 3.159 3.159 3.159 0 +0.02(+0.61%)
Nov 22, 2016 3.142 3.153 3.133 3.140 562,805 +0.00(+0.00%)
Nov 21, 2016 3.181 3.181 3.131 3.140 676,498 -0.03(-0.95%)
Nov 18, 2016 3.175 3.200 3.161 3.170 538,531 +0.00(+0.09%)
Nov 17, 2016 3.219 3.219 3.129 3.167 640,756 +0.01(+0.35%)
Nov 16, 2016 3.131 3.221 3.096 3.156 1,015,962 +0.08(+2.48%)
Nov 15, 2016 3.000 3.088 2.992 3.080 736,834 +0.08(+2.64%)
Nov 14, 2016 2.940 3.003 2.902 3.000 487,840 +0.09(+3.19%)
Nov 11, 2016 2.869 2.913 2.864 2.908 434,680 +0.05(+1.62%)
Nov 10, 2016 2.880 2.902 2.842 2.861 381,374 +0.01(+0.48%)
Nov 09, 2016 2.796 2.905 2.730 2.847 798,949 +0.03(+1.07%)
Nov 08, 2016 2.834 2.834 2.807 2.817 250,989 +0.01(+0.19%)
Nov 07, 2016 2.839 2.882 2.798 2.812 460,856 +0.03(+0.98%)
Nov 04, 2016 2.853 2.853 2.785 2.785 333,822 -0.06(-2.21%)
Nov 03, 2016 2.798 2.864 2.798 2.847 280,285 +0.02(+0.87%)
Nov 02, 2016 2.861 2.864 2.804 2.823 194,353 -0.03(-1.15%)
Nov 01, 2016 2.867 2.867 2.823 2.856 184,834 +0.00(+0.09%)
Oct 31, 2016 2.850 2.867 2.849 2.853 144,219 +0.00(+0.10%)
Oct 28, 2016 2.812 2.864 2.812 2.850 216,521 +0.05(+1.90%)
Oct 27, 2016 2.798 2.801 2.757 2.797 199,192 +0.02(+0.64%)
Oct 26, 2016 2.790 2.790 2.771 2.779 130,095 -0.02(-0.68%)
Oct 25, 2016 2.812 2.831 2.793 2.798 156,113 +0.00(+0.00%)
Oct 24, 2016 2.785 2.839 2.785 2.798 154,446 +0.01(+0.39%)
Oct 21, 2016 2.766 2.796 2.766 2.787 126,300 +0.01(+0.49%)
Oct 20, 2016 2.766 2.787 2.766 2.774 104,521 +0.01(+0.30%)
Oct 19, 2016 2.807 2.834 2.741 2.766 376,601 -0.02(-0.88%)
Oct 18, 2016 2.749 2.812 2.730 2.790 225,206 +0.06(+2.10%)
Oct 17, 2016 2.738 2.738 2.703 2.733 137,765 -0.01(-0.20%)
Oct 14, 2016 2.662 2.798 2.662 2.738 581,537 +0.07(+2.45%)
Oct 13, 2016 2.692 2.700 2.648 2.673 482,518 -0.04(-1.61%)
Oct 12, 2016 2.714 2.812 2.714 2.716 216,041 -0.01(-0.50%)
Oct 11, 2016 2.826 2.828 2.725 2.730 819,341 -0.12(-4.12%)
Oct 10, 2016 2.839 2.856 2.817 2.847 121,700 +0.02(+0.68%)
Oct 07, 2016 2.837 2.853 2.798 2.828 297,662 -0.04(-1.33%)
Oct 06, 2016 2.880 2.880 2.858 2.867 292,959 -0.03(-1.13%)
Oct 05, 2016 2.932 2.935 2.867 2.899 230,865 -0.01(-0.28%)
Oct 04, 2016 2.880 2.908 2.826 2.908 312,907 +0.03(+0.95%)
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.