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

Oxford Lane Capital (NQ: OXLC )

5.380 -0.010 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2015 2.560 2.679 2.560 2.653 516,926 +0.08(+3.15%)
Aug 28, 2015 2.562 2.629 2.544 2.572 1,022,412 +0.04(+1.44%)
Aug 27, 2015 2.451 2.576 2.430 2.536 570,435 +0.12(+5.12%)
Aug 26, 2015 2.297 2.426 2.297 2.412 881,612 +0.12(+5.21%)
Aug 25, 2015 2.430 2.473 2.250 2.293 1,466,741 -0.09(-3.74%)
Aug 24, 2015 2.177 2.430 2.127 2.382 1,107,329 -0.05(-2.24%)
Aug 21, 2015 2.501 2.605 2.268 2.436 3,133,805 -0.14(-5.28%)
Aug 20, 2015 2.631 2.633 2.491 2.572 1,417,390 -0.07(-2.53%)
Aug 19, 2015 2.700 2.722 2.582 2.639 1,143,674 -0.08(-3.12%)
Aug 18, 2015 2.754 2.767 2.706 2.724 454,293 -0.04(-1.54%)
Aug 17, 2015 2.805 2.821 2.765 2.767 252,256 -0.04(-1.37%)
Aug 14, 2015 2.827 2.831 2.754 2.805 402,038 -0.00(-0.14%)
Aug 13, 2015 2.815 2.864 2.809 2.809 202,021 +0.01(+0.22%)
Aug 12, 2015 2.765 2.824 2.765 2.803 197,987 +0.02(+0.87%)
Aug 11, 2015 2.736 2.795 2.704 2.779 239,705 +0.04(+1.55%)
Aug 10, 2015 2.653 2.760 2.653 2.736 657,746 +0.05(+1.85%)
Aug 07, 2015 2.758 2.795 2.686 2.687 686,359 -0.09(-3.28%)
Aug 06, 2015 2.817 2.836 2.687 2.778 626,101 -0.05(-1.83%)
Aug 05, 2015 2.852 2.896 2.823 2.829 512,201 -0.02(-0.85%)
Aug 04, 2015 2.866 2.894 2.854 2.854 138,415 -0.01(-0.42%)
Aug 03, 2015 2.882 2.882 2.856 2.866 202,342 -0.01(-0.35%)
Jul 31, 2015 2.908 2.916 2.868 2.876 204,732 -0.02(-0.66%)
Jul 30, 2015 2.852 2.908 2.852 2.895 115,401 +0.03(+0.95%)
Jul 29, 2015 2.896 2.935 2.860 2.868 177,620 -0.03(-0.91%)
Jul 28, 2015 2.852 2.894 2.835 2.894 150,112 +0.06(+2.00%)
Jul 27, 2015 2.892 2.894 2.835 2.837 637,112 -0.06(-1.96%)
Jul 24, 2015 2.876 2.909 2.856 2.894 387,378 +0.02(+0.78%)
Jul 23, 2015 2.906 2.906 2.835 2.872 287,456 -0.01(-0.35%)
Jul 22, 2015 2.931 2.937 2.882 2.882 459,423 -0.04(-1.25%)
Jul 21, 2015 2.906 2.947 2.906 2.918 143,328 +0.00(+0.07%)
Jul 20, 2015 2.937 2.937 2.898 2.916 132,273 +0.00(+0.00%)
Jul 17, 2015 2.941 2.955 2.908 2.916 259,480 -0.00(-0.07%)
Jul 16, 2015 2.939 2.939 2.896 2.918 237,883 -0.02(-0.55%)
Jul 15, 2015 2.968 2.968 2.918 2.935 148,399 -0.03(-1.02%)
Jul 14, 2015 2.918 2.987 2.916 2.965 172,578 +0.04(+1.24%)
Jul 13, 2015 2.916 2.947 2.912 2.929 220,967 +0.01(+0.49%)
Jul 10, 2015 2.947 2.947 2.896 2.914 321,531 +0.00(+0.07%)
Jul 09, 2015 2.943 3.038 2.900 2.912 1,013,021 +0.00(+0.00%)
Jul 08, 2015 2.929 2.935 2.896 2.912 153,361 -0.04(-1.24%)
Jul 07, 2015 2.967 2.975 2.906 2.949 647,185 -0.01(-0.27%)
Jul 06, 2015 2.987 2.987 2.916 2.957 244,820 -0.04(-1.22%)
Jul 02, 2015 2.961 2.993 2.993 2.993 504,621 +0.04(+1.37%)
Jul 01, 2015 2.922 3.001 2.877 2.953 1,241,458 +0.07(+2.60%)
Jun 30, 2015 2.866 2.892 2.835 2.878 450,604 +0.04(+1.50%)
Jun 29, 2015 2.896 2.932 2.815 2.835 1,026,194 -0.07(-2.30%)
Jun 26, 2015 2.929 2.935 2.888 2.902 779,280 -0.01(-0.35%)
Jun 25, 2015 2.931 2.937 2.886 2.912 1,012,947 -0.01(-0.42%)
Jun 24, 2015 2.949 2.995 2.925 2.925 499,817 -0.01(-0.17%)
Jun 23, 2015 2.937 2.955 2.898 2.930 511,292 -0.02(-0.58%)
Jun 22, 2015 3.026 3.026 2.939 2.947 572,173 -0.06(-2.09%)
Jun 19, 2015 2.997 3.026 2.987 3.010 343,957 +0.01(+0.20%)
Jun 18, 2015 2.985 3.024 2.985 3.003 613,199 +0.01(+0.41%)
Jun 17, 2015 3.036 3.036 2.991 2.991 308,061 -0.03(-0.87%)
Jun 16, 2015 2.991 3.028 2.991 3.018 419,655 +0.01(+0.20%)
Jun 15, 2015 3.028 3.028 2.982 3.012 340,284 -0.02(-0.54%)
Jun 12, 2015 2.957 3.036 2.939 3.028 718,123 +0.06(+2.12%)
Jun 11, 2015 2.883 3.014 2.792 2.965 1,599,908 +0.01(+0.33%)
Jun 10, 2015 2.979 2.986 2.947 2.955 443,156 -0.01(-0.33%)
Jun 09, 2015 2.975 2.975 2.946 2.965 627,881 +0.01(+0.36%)
Jun 08, 2015 3.014 3.033 2.928 2.954 1,311,947 -0.04(-1.33%)
Jun 05, 2015 2.969 3.006 2.953 2.994 1,826,235 +0.04(+1.25%)
Jun 04, 2015 2.946 2.986 2.920 2.957 9,443,030 -0.17(-5.30%)
Jun 03, 2015 3.101 3.123 3.090 3.123 457,193 +0.03(+0.94%)
Jun 02, 2015 3.076 3.111 3.055 3.093 298,035 +0.00(+0.00%)
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.