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

Oxford Lane Capital (NQ: OXLC )

5.637 +0.057 (+1.01%)
Streaming Delayed Price Updated: 1:20 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 (%)
Jul 29, 2011 2.688 2.691 2.666 2.678 24,636 +0.00(+0.17%)
Jul 28, 2011 2.763 2.763 2.673 2.673 45,131 -0.06(-2.14%)
Jul 27, 2011 2.733 2.733 2.696 2.732 19,988 +0.03(+1.06%)
Jul 26, 2011 2.718 2.718 2.696 2.703 21,520 -0.01(-0.28%)
Jul 25, 2011 2.754 2.754 2.696 2.711 43,360 +0.00(+0.00%)
Jul 22, 2011 2.736 2.759 2.703 2.711 31,860 -0.03(-0.99%)
Jul 21, 2011 2.705 2.738 2.705 2.738 10,866 +0.02(+0.77%)
Jul 19, 2011 2.708 2.717 2.717 2.717 12,651 +0.01(+0.50%)
Jul 18, 2011 2.718 2.723 2.703 2.703 47,967 -0.05(-1.64%)
Jul 15, 2011 2.733 2.748 2.733 2.748 16,459 +0.05(+1.67%)
Jul 14, 2011 2.742 2.759 2.696 2.703 70,753 -0.06(-2.01%)
Jul 13, 2011 2.717 2.759 2.717 2.759 27,040 +0.02(+0.55%)
Jul 12, 2011 2.721 2.777 2.720 2.744 12,584 +0.03(+1.27%)
Jul 11, 2011 2.729 2.729 2.709 2.709 22,638 -0.02(-0.61%)
Jul 08, 2011 2.729 2.729 2.726 2.726 21,973 +0.00(+0.00%)
Jul 07, 2011 2.720 2.748 2.703 2.726 31,854 -0.00(-0.11%)
Jul 06, 2011 2.814 2.814 2.703 2.729 54,173 -0.03(-0.93%)
Jul 05, 2011 2.733 2.778 2.733 2.754 11,985 -0.03(-0.92%)
Jun 30, 2011 2.808 2.780 2.780 2.780 23,304 +0.01(+0.38%)
Jun 29, 2011 2.736 2.778 2.708 2.769 22,851 -0.01(-0.32%)
Jun 28, 2011 2.715 2.778 2.712 2.778 22,232 +0.00(+0.00%)
Jun 27, 2011 2.790 2.831 2.759 2.778 52,735 +0.00(+0.11%)
Jun 24, 2011 2.759 2.775 2.759 2.775 30,049 -0.06(-2.00%)
Jun 23, 2011 2.831 2.832 2.831 2.832 7,823 +0.02(+0.79%)
Jun 22, 2011 2.777 2.813 2.777 2.810 48,141 +0.06(+2.28%)
Jun 21, 2011 2.837 2.837 2.645 2.747 63,475 -0.07(-2.44%)
Jun 20, 2011 2.834 2.835 2.778 2.816 12,304 +0.02(+0.81%)
Jun 17, 2011 2.881 2.881 2.786 2.793 17,551 -0.03(-0.96%)
Jun 16, 2011 2.813 2.896 2.813 2.820 35,290 -0.01(-0.27%)
Jun 15, 2011 2.893 2.893 2.828 2.828 15,321 -0.08(-2.89%)
Jun 14, 2011 2.959 2.959 2.844 2.912 30,302 +0.00(+0.00%)
Jun 13, 2011 2.959 2.959 2.902 2.912 30,695 -0.03(-1.07%)
Jun 10, 2011 2.957 2.957 2.929 2.944 33,292 +0.02(+0.82%)
Jun 09, 2011 2.861 2.951 2.857 2.920 40,956 +0.06(+2.05%)
Jun 08, 2011 2.861 2.869 2.841 2.861 11,053 +0.01(+0.21%)
Jun 07, 2011 2.855 2.929 2.832 2.855 50,291 -0.01(-0.47%)
Jun 06, 2011 2.804 2.869 2.802 2.869 36,754 -0.04(-1.29%)
Jun 02, 2011 2.906 2.906 2.906 2.906 0 +0.03(+0.94%)
May 24, 2011 2.879 2.887 2.879 2.879 13,317 -0.01(-0.21%)
May 23, 2011 2.914 2.914 2.885 2.885 21,307 -0.06(-1.94%)
May 20, 2011 2.936 2.942 2.936 2.942 6,991 +0.02(+0.69%)
May 18, 2011 2.914 2.922 2.922 2.922 112,528 +0.04(+1.28%)
May 17, 2011 2.888 2.913 2.885 2.885 8,656 -0.03(-0.98%)
May 16, 2011 2.914 2.914 2.914 2.914 6,658 +0.00(+0.00%)
May 12, 2011 2.914 2.914 2.914 2.914 0 -0.09(-3.00%)
May 11, 2011 2.981 3.004 2.885 3.004 18,717 +0.02(+0.76%)
May 10, 2011 2.862 2.986 2.862 2.981 29,863 +0.12(+4.25%)
May 09, 2011 2.862 2.951 2.860 2.860 39,285 +0.01(+0.21%)
May 06, 2011 2.927 2.927 2.853 2.854 20,148 -0.02(-0.78%)
May 05, 2011 2.972 3.004 2.876 2.876 23,304 -0.01(-0.31%)
May 04, 2011 2.881 2.921 2.872 2.885 34,051 -0.09(-2.93%)
May 03, 2011 2.876 2.972 2.876 2.972 16,646 +0.01(+0.46%)
Apr 29, 2011 2.959 2.959 2.959 2.959 0 +0.07(+2.34%)
Apr 28, 2011 2.891 2.891 2.891 2.891 13,982 +0.02(+0.57%)
Apr 27, 2011 2.866 2.893 2.852 2.875 34,624 -0.08(-2.74%)
Apr 26, 2011 2.927 2.959 2.853 2.956 28,731 +0.10(+3.63%)
Apr 25, 2011 2.826 2.853 2.816 2.852 38,998 +0.05(+1.60%)
Apr 21, 2011 2.807 2.807 2.777 2.807 60,372 +0.01(+0.21%)
Apr 20, 2011 2.801 2.808 2.778 2.801 88,857 -0.02(-0.64%)
Apr 19, 2011 2.846 2.852 2.783 2.819 32,659 +0.01(+0.48%)
Apr 18, 2011 2.816 2.853 2.805 2.805 36,155 -0.02(-0.69%)
Apr 14, 2011 2.825 2.825 2.825 2.825 0 -0.12(-4.03%)
Apr 13, 2011 2.914 2.959 2.914 2.944 40,843 -0.02(-0.51%)
Apr 12, 2011 2.831 2.959 2.801 2.959 38,286 +0.04(+1.23%)
Apr 11, 2011 2.948 2.957 2.923 2.923 11,985 +0.09(+3.02%)
Apr 08, 2011 3.004 3.004 2.837 2.837 12,651 -0.02(-0.58%)
Apr 07, 2011 2.853 2.853 2.823 2.853 132,284 +0.08(+2.70%)
Apr 06, 2011 2.801 2.838 2.778 2.778 24,370 -0.02(-0.74%)
Apr 05, 2011 2.814 2.814 2.781 2.799 34,171 -0.02(-0.60%)
Apr 04, 2011 2.778 2.816 2.778 2.816 27,299 +0.02(+0.64%)
Apr 01, 2011 2.743 2.815 2.743 2.798 21,973 -0.02(-0.64%)
Mar 31, 2011 2.778 2.816 2.778 2.816 32,992 +0.04(+1.31%)
Mar 30, 2011 2.667 2.833 2.667 2.780 36,368 +0.08(+2.88%)
Mar 29, 2011 2.700 2.702 2.609 2.702 79,768 +0.04(+1.41%)
Mar 28, 2011 2.658 2.696 2.611 2.664 37,886 +0.01(+0.51%)
Mar 25, 2011 2.696 2.696 2.628 2.651 20,974 +0.02(+0.86%)
Mar 24, 2011 2.597 2.630 2.594 2.628 20,641 +0.02(+0.81%)
Mar 23, 2011 2.658 2.688 2.607 2.607 60,658 -0.02(-0.80%)
Mar 22, 2011 2.628 2.631 2.570 2.628 82,565 -0.03(-1.30%)
Mar 21, 2011 2.594 2.666 2.594 2.663 35,383 +0.02(+0.80%)
Mar 18, 2011 2.703 2.703 2.580 2.642 71,259 -0.04(-1.51%)
Mar 17, 2011 2.681 2.726 2.666 2.682 101,242 -0.07(-2.46%)
Mar 16, 2011 2.831 2.831 2.718 2.750 29,297 +0.03(+1.22%)
Mar 15, 2011 2.852 2.852 2.703 2.717 76,239 -0.09(-3.16%)
Mar 14, 2011 2.805 2.805 2.805 2.805 6,658 -0.01(-0.37%)
Mar 11, 2011 2.823 2.853 2.778 2.816 106,536 -0.04(-1.32%)
Mar 10, 2011 2.853 2.853 2.816 2.853 24,303 +0.00(+0.00%)
Mar 09, 2011 2.861 2.861 2.831 2.853 30,296 -0.00(-0.06%)
Mar 08, 2011 2.884 2.884 2.855 2.855 57,929 -0.01(-0.52%)
Mar 07, 2011 2.870 2.876 2.870 2.870 35,682 -0.03(-0.93%)
Mar 04, 2011 2.875 2.897 2.875 2.897 11,319 +0.00(+0.00%)
Mar 03, 2011 2.927 2.927 2.870 2.897 56,923 +0.01(+0.21%)
Mar 02, 2011 2.875 2.893 2.872 2.891 24,470 -0.00(-0.00%)
Mar 01, 2011 2.873 2.891 2.873 2.891 5,985 -0.04(-1.28%)
Feb 28, 2011 2.914 2.929 2.914 2.929 67,916 +0.02(+0.52%)
Feb 25, 2011 2.914 2.914 2.914 2.914 27,805 +0.00(+0.00%)
Feb 23, 2011 2.899 2.914 2.914 2.914 41,948 +0.04(+1.41%)
Feb 22, 2011 2.870 2.989 2.861 2.873 17,638 -0.10(-3.24%)
Feb 18, 2011 3.004 3.004 2.929 2.969 98,339 -0.03(-1.15%)
Feb 17, 2011 2.929 3.004 2.927 3.004 30,629 +0.06(+2.04%)
Feb 16, 2011 2.944 2.944 2.857 2.944 7,657 +0.00(+0.00%)
Feb 15, 2011 2.891 2.944 2.891 2.944 16,979 +0.03(+1.03%)
Feb 14, 2011 2.929 2.930 2.914 2.914 8,656 -0.05(-1.52%)
Feb 11, 2011 2.944 2.960 2.944 2.959 8,656 +0.03(+1.03%)
Feb 10, 2011 2.980 2.980 2.929 2.929 35,290 -0.02(-0.51%)
Feb 09, 2011 2.929 2.944 2.929 2.944 3,329 -0.04(-1.46%)
Feb 08, 2011 2.966 3.004 2.944 2.987 19,309 -0.02(-0.55%)
Feb 07, 2011 2.934 3.004 2.934 3.004 8,323 -0.00(-0.00%)
Feb 04, 2011 3.004 3.004 3.004 3.004 1,331 +0.03(+1.01%)
Feb 03, 2011 3.004 3.004 2.862 2.974 145,921 -0.06(-1.98%)
Feb 02, 2011 3.005 3.034 3.004 3.034 50,604 +0.03(+0.90%)
Feb 01, 2011 3.019 3.041 3.005 3.007 33,292 +0.00(+0.10%)
Jan 28, 2011 3.004 3.004 3.004 3.004 0 +0.00(+0.00%)
Jan 27, 2011 3.004 3.004 2.951 3.004 26,634 +0.00(+0.00%)
Jan 26, 2011 3.041 3.079 3.004 3.004 72,571 +0.02(+0.50%)
Jan 25, 2011 3.001 3.041 2.966 2.989 106,223 -0.01(-0.40%)
Jan 24, 2011 3.001 3.001 2.987 3.001 85,275 +0.00(+0.00%)
Jan 21, 2011 2.959 3.001 2.959 3.001 55,385 +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.