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 UNCHANGED
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 (%)
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.