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, 2016 2.217 2.231 2.216 2.222 124,496 +0.00(+0.22%)
Apr 28, 2016 2.234 2.234 2.200 2.217 207,282 -0.01(-0.43%)
Apr 27, 2016 2.246 2.246 2.213 2.227 207,311 -0.01(-0.54%)
Apr 26, 2016 2.227 2.246 2.205 2.239 186,699 +0.02(+0.76%)
Apr 25, 2016 2.198 2.231 2.164 2.222 434,424 +0.03(+1.32%)
Apr 22, 2016 2.171 2.198 2.149 2.193 230,524 +0.03(+1.57%)
Apr 21, 2016 2.147 2.193 2.125 2.159 185,572 -0.01(-0.45%)
Apr 20, 2016 2.183 2.195 2.149 2.169 256,914 -0.01(-0.66%)
Apr 19, 2016 2.147 2.190 2.113 2.183 320,048 +0.03(+1.57%)
Apr 18, 2016 2.217 2.263 2.128 2.149 341,319 -0.07(-3.05%)
Apr 15, 2016 2.161 2.251 2.161 2.217 452,938 +0.05(+2.11%)
Apr 14, 2016 2.145 2.176 2.137 2.171 301,203 +0.02(+0.78%)
Apr 13, 2016 2.145 2.164 2.133 2.154 98,873 +0.01(+0.45%)
Apr 12, 2016 2.137 2.161 2.123 2.145 200,090 +0.00(+0.00%)
Apr 11, 2016 2.116 2.171 2.096 2.145 340,176 +0.03(+1.25%)
Apr 08, 2016 2.106 2.142 2.077 2.118 499,873 +0.04(+1.98%)
Apr 07, 2016 2.116 2.128 2.053 2.077 327,418 -0.05(-2.27%)
Apr 06, 2016 2.125 2.125 2.087 2.125 144,343 +0.01(+0.34%)
Apr 05, 2016 2.118 2.128 2.067 2.118 349,803 +0.00(+0.00%)
Apr 04, 2016 2.074 2.135 2.067 2.118 705,376 +0.05(+2.45%)
Apr 01, 2016 2.021 2.082 2.008 2.067 358,060 +0.03(+1.30%)
Mar 31, 2016 2.120 2.125 2.031 2.041 411,261 -0.08(-3.65%)
Mar 30, 2016 2.053 2.125 2.029 2.118 911,511 +0.08(+3.91%)
Mar 29, 2016 2.031 2.053 1.994 2.038 390,640 +0.02(+0.96%)
Mar 28, 2016 2.024 2.050 1.933 2.019 697,951 +0.08(+4.24%)
Mar 24, 2016 1.893 1.937 1.937 1.937 245,961 +0.04(+2.30%)
Mar 23, 2016 1.925 1.953 1.886 1.893 131,154 -0.02(-1.01%)
Mar 22, 2016 1.903 1.932 1.843 1.913 465,368 +0.01(+0.76%)
Mar 21, 2016 1.908 1.908 1.819 1.898 918,936 +0.01(+0.38%)
Mar 18, 2016 1.934 1.963 1.881 1.891 221,738 -0.03(-1.51%)
Mar 17, 2016 1.905 1.954 1.865 1.920 286,897 +0.02(+0.89%)
Mar 16, 2016 1.876 1.920 1.876 1.903 328,586 +0.03(+1.81%)
Mar 15, 2016 1.915 1.915 1.843 1.869 559,488 -0.07(-3.37%)
Mar 14, 2016 1.934 1.963 1.913 1.934 1,123,846 -0.04(-1.96%)
Mar 11, 2016 1.980 2.027 1.969 1.973 1,502,955 -0.00(-0.23%)
Mar 10, 2016 1.991 1.998 1.957 1.978 551,603 -0.01(-0.57%)
Mar 09, 2016 1.980 2.027 1.980 1.989 1,091,240 +0.01(+0.57%)
Mar 08, 2016 2.014 2.041 1.937 1.978 349,370 -0.03(-1.62%)
Mar 07, 2016 2.043 2.070 2.002 2.010 875,069 -0.02(-0.83%)
Mar 04, 2016 2.023 2.061 1.928 2.027 895,942 +0.01(+0.67%)
Mar 03, 2016 1.901 2.023 1.879 2.014 1,106,482 +0.15(+7.96%)
Mar 02, 2016 1.784 1.881 1.762 1.865 586,242 +0.09(+5.20%)
Mar 01, 2016 1.723 1.782 1.690 1.773 871,393 +0.07(+3.96%)
Feb 29, 2016 1.613 1.723 1.588 1.705 768,752 +0.11(+7.06%)
Feb 26, 2016 1.440 1.597 1.440 1.593 1,183,360 +0.15(+10.28%)
Feb 25, 2016 1.384 1.447 1.363 1.444 550,020 +0.09(+7.00%)
Feb 24, 2016 1.406 1.419 1.318 1.350 2,190,735 +0.01(+0.84%)
Feb 23, 2016 1.534 1.534 1.282 1.339 2,767,874 -0.19(-12.37%)
Feb 22, 2016 1.597 1.597 1.501 1.528 688,060 -0.04(-2.30%)
Feb 19, 2016 1.577 1.592 1.543 1.564 839,559 -0.03(-1.84%)
Feb 18, 2016 1.604 1.606 1.575 1.593 222,607 +0.00(+0.14%)
Feb 17, 2016 1.597 1.613 1.532 1.591 1,158,145 +0.00(+0.28%)
Feb 16, 2016 1.748 1.748 1.568 1.586 1,646,862 -0.16(-9.38%)
Feb 12, 2016 1.800 1.750 1.750 1.750 415,594 +0.04(+2.23%)
Feb 11, 2016 1.926 1.928 1.665 1.712 630,752 -0.22(-11.31%)
Feb 10, 2016 1.915 1.980 1.915 1.930 231,826 +0.02(+0.94%)
Feb 09, 2016 1.881 1.957 1.879 1.912 281,986 +0.00(+0.24%)
Feb 08, 2016 1.924 1.944 1.856 1.908 259,308 -0.01(-0.70%)
Feb 05, 2016 1.917 2.025 1.885 1.921 381,009 +0.04(+2.40%)
Feb 04, 2016 1.991 1.991 1.775 1.876 3,102,190 -0.22(-10.42%)
Feb 03, 2016 2.122 2.128 2.095 2.095 137,221 -0.02(-1.06%)
Feb 02, 2016 2.160 2.160 2.115 2.117 89,866 -0.04(-1.88%)
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.