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

Oxford Lane Capital (NQ: OXLC )

5.620 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Jun 28, 2013 2.457 2.459 2.417 2.451 287,063 +0.04(+1.78%)
Jun 26, 2013 2.427 2.433 2.408 2.408 0 -0.02(-0.97%)
Jun 25, 2013 2.318 2.469 2.309 2.432 0 +0.13(+5.61%)
Jun 24, 2013 2.296 2.315 2.259 2.303 0 -0.02(-0.91%)
Jun 21, 2013 2.328 2.350 2.299 2.324 188,053 -0.01(-0.57%)
Jun 20, 2013 2.444 2.444 2.303 2.337 0 -0.10(-4.25%)
Jun 19, 2013 2.442 2.444 2.379 2.441 0 +0.01(+0.49%)
Jun 18, 2013 2.395 2.460 2.393 2.429 0 +0.03(+1.42%)
Jun 17, 2013 2.362 2.436 2.362 2.395 0 +0.04(+1.63%)
Jun 14, 2013 2.325 2.399 2.310 2.356 0 +0.02(+0.89%)
Jun 13, 2013 2.379 2.405 2.244 2.336 611,633 -0.05(-1.93%)
Jun 12, 2013 2.488 2.525 2.382 2.382 312,369 -0.13(-5.24%)
Jun 11, 2013 2.533 2.570 2.510 2.513 397,706 -0.02(-0.88%)
Jun 10, 2013 2.531 2.540 2.509 2.536 0 +0.02(+0.88%)
Jun 07, 2013 2.518 2.526 2.510 2.513 0 +0.00(+0.00%)
Jun 06, 2013 2.537 2.539 2.494 2.513 0 -0.01(-0.47%)
Jun 05, 2013 2.546 2.546 2.505 2.525 0 -0.01(-0.53%)
Jun 04, 2013 2.527 2.547 2.503 2.539 0 +0.04(+1.42%)
Jun 03, 2013 2.497 2.550 2.488 2.503 153,389 -0.02(-0.78%)
May 31, 2013 2.544 2.552 2.523 2.523 128,522 -0.02(-0.63%)
May 30, 2013 2.527 2.552 2.482 2.539 0 +0.02(+0.63%)
May 29, 2013 2.522 2.547 2.488 2.523 206,141 +0.01(+0.25%)
May 28, 2013 2.544 2.579 2.510 2.516 466,899 -0.02(-0.64%)
May 24, 2013 2.593 2.602 2.499 2.533 0 -0.03(-1.33%)
May 23, 2013 2.573 2.617 2.488 2.567 199,464 -0.05(-1.98%)
May 22, 2013 2.623 2.749 2.584 2.619 0 -0.00(-0.11%)
May 21, 2013 2.607 2.636 2.590 2.621 0 +0.01(+0.51%)
May 20, 2013 2.570 2.613 2.562 2.608 0 +0.04(+1.67%)
May 17, 2013 2.540 2.570 2.533 2.565 0 +0.06(+2.42%)
May 16, 2013 2.540 2.540 2.488 2.505 150,911 -0.03(-1.05%)
May 15, 2013 2.540 2.558 2.530 2.531 0 -0.00(-0.06%)
May 13, 2013 2.503 2.540 2.496 2.533 0 +0.03(+1.18%)
May 10, 2013 2.525 2.525 2.503 2.503 0 -0.01(-0.54%)
May 09, 2013 2.521 2.525 2.503 2.517 0 -0.00(-0.07%)
May 08, 2013 2.518 2.543 2.518 2.518 0 +0.00(+0.02%)
May 07, 2013 2.533 2.537 2.499 2.518 0 -0.00(-0.06%)
May 06, 2013 2.495 2.531 2.488 2.519 0 +0.03(+1.01%)
May 03, 2013 2.481 2.496 2.481 2.494 0 +0.01(+0.54%)
May 02, 2013 2.481 2.481 2.469 2.481 0 +0.00(+0.18%)
May 01, 2013 2.466 2.487 2.459 2.476 0 +0.01(+0.36%)
Apr 30, 2013 2.466 2.478 2.460 2.467 0 +0.00(+0.12%)
Apr 29, 2013 2.459 2.466 2.459 2.465 235,789 +0.01(+0.36%)
Apr 26, 2013 2.478 2.481 2.453 2.456 213,096 -0.01(-0.54%)
Apr 25, 2013 2.436 2.512 2.431 2.469 0 +0.03(+1.09%)
Apr 24, 2013 2.419 2.444 2.419 2.442 0 +0.02(+0.98%)
Apr 23, 2013 2.407 2.435 2.385 2.419 170,336 +0.02(+0.93%)
Apr 22, 2013 2.402 2.402 2.392 2.396 151,222 -0.01(-0.25%)
Apr 19, 2013 2.398 2.402 2.384 2.402 113,782 +0.03(+1.19%)
Apr 18, 2013 2.353 2.389 2.350 2.374 98,564 +0.00(+0.19%)
Apr 17, 2013 2.385 2.390 2.352 2.370 94,526 -0.01(-0.50%)
Apr 16, 2013 2.374 2.401 2.370 2.382 160,310 +0.03(+1.26%)
Apr 15, 2013 2.387 2.401 2.352 2.352 255,748 -0.03(-1.31%)
Apr 12, 2013 2.407 2.407 2.383 2.383 145,408 -0.02(-0.68%)
Apr 11, 2013 2.386 2.399 2.384 2.399 266,098 +0.00(+0.09%)
Apr 10, 2013 2.413 2.413 2.385 2.397 221,630 -0.00(-0.09%)
Apr 09, 2013 2.385 2.407 2.379 2.399 415,923 +0.02(+0.65%)
Apr 08, 2013 2.362 2.385 2.362 2.384 330,174 +0.02(+0.70%)
Apr 05, 2013 2.350 2.370 2.333 2.367 190,977 +0.02(+1.04%)
Apr 04, 2013 2.342 2.376 2.313 2.343 137,340 +0.00(+0.16%)
Apr 03, 2013 2.358 2.370 2.325 2.339 195,197 -0.01(-0.53%)
Apr 02, 2013 2.377 2.377 2.352 2.352 120,939 +0.00(+0.19%)
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.