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

Oxford Lane Capital (NQ: OXLC )

5.460 +0.050 (+0.92%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Oct 30, 2015 2.466 2.502 2.422 2.487 237,774 +0.05(+2.09%)
Oct 29, 2015 2.415 2.451 2.415 2.436 98,542 +0.02(+0.88%)
Oct 28, 2015 2.404 2.436 2.391 2.415 252,255 +0.03(+1.15%)
Oct 27, 2015 2.444 2.444 2.366 2.387 353,996 -0.03(-1.05%)
Oct 26, 2015 2.432 2.487 2.398 2.413 249,680 -0.05(-1.98%)
Oct 23, 2015 2.459 2.516 2.425 2.461 234,849 +0.03(+1.44%)
Oct 22, 2015 2.491 2.527 2.421 2.426 211,665 -0.07(-2.93%)
Oct 21, 2015 2.536 2.567 2.478 2.499 252,887 -0.02(-0.84%)
Oct 20, 2015 2.476 2.586 2.476 2.521 216,146 +0.03(+1.11%)
Oct 19, 2015 2.516 2.516 2.472 2.493 326,930 -0.03(-1.34%)
Oct 16, 2015 2.512 2.538 2.495 2.527 281,151 +0.03(+1.27%)
Oct 15, 2015 2.491 2.521 2.472 2.495 375,666 +0.03(+1.03%)
Oct 14, 2015 2.491 2.521 2.447 2.470 265,335 -0.04(-1.77%)
Oct 13, 2015 2.506 2.557 2.489 2.514 186,401 -0.01(-0.59%)
Oct 12, 2015 2.567 2.577 2.499 2.529 124,604 -0.06(-2.21%)
Oct 09, 2015 2.550 2.652 2.544 2.586 177,175 +0.05(+1.96%)
Oct 08, 2015 2.410 2.593 2.410 2.537 419,680 +0.13(+5.42%)
Oct 07, 2015 2.302 2.434 2.294 2.406 708,323 +0.10(+4.51%)
Oct 06, 2015 2.315 2.319 2.247 2.302 1,075,178 +0.01(+0.28%)
Oct 05, 2015 2.328 2.436 2.258 2.296 1,281,910 -0.04(-1.55%)
Oct 02, 2015 2.343 2.402 2.282 2.332 815,800 -0.00(-0.18%)
Oct 01, 2015 2.427 2.478 2.324 2.336 1,163,287 -0.08(-3.42%)
Sep 30, 2015 2.438 2.525 2.415 2.419 345,204 -0.01(-0.44%)
Sep 29, 2015 2.582 2.605 2.387 2.430 893,017 -0.14(-5.45%)
Sep 28, 2015 2.720 2.728 2.525 2.569 678,323 -0.15(-5.53%)
Sep 25, 2015 2.799 2.823 2.704 2.720 436,497 -0.06(-2.19%)
Sep 24, 2015 2.833 2.843 2.726 2.781 1,515,914 -0.07(-2.49%)
Sep 23, 2015 2.841 2.886 2.807 2.852 520,175 +0.03(+1.08%)
Sep 22, 2015 2.785 2.834 2.771 2.821 422,020 +0.01(+0.29%)
Sep 21, 2015 2.811 2.854 2.803 2.813 261,040 +0.01(+0.43%)
Sep 18, 2015 2.791 2.835 2.746 2.801 294,423 -0.02(-0.58%)
Sep 17, 2015 2.825 2.833 2.746 2.817 302,911 -0.00(-0.07%)
Sep 16, 2015 2.811 2.835 2.758 2.819 378,624 +0.03(+1.09%)
Sep 15, 2015 2.734 2.807 2.734 2.789 620,951 +0.06(+2.08%)
Sep 14, 2015 2.653 2.734 2.615 2.732 339,079 +0.10(+3.61%)
Sep 11, 2015 2.580 2.647 2.580 2.637 153,282 +0.04(+1.48%)
Sep 10, 2015 2.605 2.607 2.572 2.598 228,022 -0.00(-0.16%)
Sep 09, 2015 2.602 2.602 2.536 2.602 259,055 -0.01(-0.23%)
Sep 08, 2015 2.592 2.631 2.570 2.609 338,368 +0.03(+1.26%)
Sep 04, 2015 2.566 2.576 2.576 2.576 264,161 -0.01(-0.31%)
Sep 03, 2015 2.613 2.637 2.584 2.584 256,384 -0.01(-0.31%)
Sep 02, 2015 2.570 2.607 2.558 2.592 330,280 +0.04(+1.67%)
Sep 01, 2015 2.615 2.641 2.532 2.550 429,960 -0.10(-3.89%)
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%)
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.