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 UNCHANGED
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 (%)
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.