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 (%)
Dec 31, 2015 2.208 2.240 2.240 2.240 487,357 +0.06(+2.89%)
Dec 30, 2015 2.100 2.188 2.100 2.177 434,948 +0.06(+2.76%)
Dec 29, 2015 2.098 2.127 2.094 2.118 161,254 +0.02(+0.75%)
Dec 28, 2015 2.193 2.193 2.103 2.103 480,771 -0.08(-3.61%)
Dec 24, 2015 2.175 2.181 2.181 2.181 94,714 -0.01(-0.31%)
Dec 23, 2015 2.055 2.204 2.055 2.188 548,819 +0.14(+6.81%)
Dec 22, 2015 2.044 2.070 2.005 2.049 578,936 -0.01(-0.33%)
Dec 21, 2015 2.091 2.091 2.015 2.055 576,966 -0.02(-1.19%)
Dec 18, 2015 2.157 2.157 2.071 2.080 359,639 -0.10(-4.44%)
Dec 17, 2015 2.249 2.249 2.087 2.177 789,949 -0.03(-1.33%)
Dec 16, 2015 2.154 2.242 2.136 2.206 386,052 +0.07(+3.15%)
Dec 15, 2015 2.136 2.163 2.058 2.139 667,359 +0.00(+0.21%)
Dec 14, 2015 2.208 2.242 1.990 2.134 1,572,424 -0.07(-3.16%)
Dec 11, 2015 2.246 2.257 2.168 2.204 982,614 -0.06(-2.53%)
Dec 10, 2015 2.274 2.289 2.223 2.261 487,465 -0.03(-1.20%)
Dec 09, 2015 2.265 2.318 2.265 2.289 381,167 +0.02(+0.98%)
Dec 08, 2015 2.257 2.291 2.204 2.266 404,733 -0.01(-0.23%)
Dec 07, 2015 2.331 2.331 2.246 2.272 319,424 -0.04(-1.92%)
Dec 04, 2015 2.354 2.386 2.289 2.316 324,063 -0.05(-2.24%)
Dec 03, 2015 2.416 2.435 2.365 2.369 409,301 -0.04(-1.76%)
Dec 02, 2015 2.416 2.450 2.397 2.412 345,114 -0.00(-0.18%)
Dec 01, 2015 2.420 2.426 2.376 2.416 229,651 +0.01(+0.44%)
Nov 30, 2015 2.433 2.445 2.395 2.405 244,761 -0.01(-0.44%)
Nov 27, 2015 2.437 2.452 2.399 2.416 137,821 +0.01(+0.26%)
Nov 25, 2015 2.373 2.409 2.409 2.409 444,995 +0.01(+0.53%)
Nov 24, 2015 2.422 2.426 2.373 2.397 261,221 -0.01(-0.53%)
Nov 23, 2015 2.422 2.456 2.390 2.409 248,985 -0.01(-0.61%)
Nov 20, 2015 2.405 2.467 2.333 2.424 590,668 +0.03(+1.42%)
Nov 19, 2015 2.384 2.458 2.352 2.390 403,987 +0.03(+1.17%)
Nov 18, 2015 2.225 2.378 2.225 2.363 386,603 +0.09(+3.82%)
Nov 17, 2015 2.395 2.395 2.159 2.276 1,041,100 -0.12(-4.87%)
Nov 16, 2015 2.356 2.418 2.342 2.392 279,837 +0.02(+0.98%)
Nov 13, 2015 2.369 2.371 2.329 2.369 316,343 +0.00(+0.18%)
Nov 12, 2015 2.405 2.424 2.363 2.365 110,003 -0.04(-1.59%)
Nov 11, 2015 2.458 2.471 2.399 2.403 110,036 -0.04(-1.73%)
Nov 10, 2015 2.437 2.492 2.420 2.445 339,527 +0.01(+0.44%)
Nov 09, 2015 2.456 2.462 2.412 2.435 240,306 -0.02(-0.86%)
Nov 06, 2015 2.471 2.476 2.408 2.456 140,204 -0.03(-1.19%)
Nov 05, 2015 2.498 2.534 2.484 2.486 341,362 -0.01(-0.34%)
Nov 04, 2015 2.528 2.528 2.479 2.494 328,121 -0.00(-0.17%)
Nov 03, 2015 2.528 2.543 2.490 2.498 366,085 -0.02(-0.92%)
Nov 02, 2015 2.528 2.539 2.460 2.522 327,007 +0.04(+1.45%)
Oct 30, 2015 2.465 2.501 2.421 2.486 237,872 +0.05(+2.09%)
Oct 29, 2015 2.414 2.450 2.414 2.435 98,583 +0.02(+0.88%)
Oct 28, 2015 2.403 2.435 2.390 2.414 252,359 +0.03(+1.15%)
Oct 27, 2015 2.443 2.443 2.365 2.386 354,141 -0.03(-1.05%)
Oct 26, 2015 2.431 2.486 2.397 2.412 249,782 -0.05(-1.98%)
Oct 23, 2015 2.458 2.515 2.424 2.460 234,946 +0.03(+1.44%)
Oct 22, 2015 2.490 2.526 2.420 2.425 211,752 -0.07(-2.93%)
Oct 21, 2015 2.534 2.566 2.477 2.498 252,991 -0.02(-0.84%)
Oct 20, 2015 2.475 2.585 2.475 2.520 216,235 +0.03(+1.11%)
Oct 19, 2015 2.515 2.515 2.471 2.492 327,064 -0.03(-1.34%)
Oct 16, 2015 2.511 2.537 2.494 2.526 281,267 +0.03(+1.27%)
Oct 15, 2015 2.490 2.520 2.471 2.494 375,820 +0.03(+1.03%)
Oct 14, 2015 2.490 2.520 2.446 2.469 265,444 -0.04(-1.77%)
Oct 13, 2015 2.505 2.556 2.488 2.513 186,478 -0.01(-0.59%)
Oct 12, 2015 2.566 2.576 2.498 2.528 124,655 -0.06(-2.21%)
Oct 09, 2015 2.549 2.651 2.543 2.585 177,247 +0.05(+1.96%)
Oct 08, 2015 2.409 2.592 2.409 2.536 419,852 +0.13(+5.42%)
Oct 07, 2015 2.301 2.433 2.293 2.405 708,614 +0.10(+4.51%)
Oct 06, 2015 2.314 2.318 2.246 2.301 1,075,619 +0.01(+0.28%)
Oct 05, 2015 2.327 2.435 2.257 2.295 1,282,436 -0.04(-1.55%)
Oct 02, 2015 2.342 2.401 2.281 2.331 816,134 -0.00(-0.18%)
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.