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 (%)
Aug 31, 2011 2.300 2.444 2.300 2.404 67,755 +0.10(+4.30%)
Aug 30, 2011 2.306 2.306 2.305 2.305 21,132 -0.05(-2.11%)
Aug 29, 2011 2.297 2.387 2.297 2.354 10,063 +0.05(+2.08%)
Aug 26, 2011 2.431 2.431 2.293 2.306 18,636 -0.02(-0.84%)
Aug 24, 2011 2.326 2.326 2.326 2.326 0 +0.04(+1.64%)
Aug 23, 2011 2.398 2.530 2.269 2.288 32,134 -0.12(-5.11%)
Aug 22, 2011 2.548 2.548 2.411 2.411 90,951 -0.05(-2.07%)
Aug 19, 2011 2.422 2.690 2.422 2.463 36,100 +0.03(+1.17%)
Aug 18, 2011 2.494 2.699 2.434 2.434 68,035 -0.02(-0.67%)
Aug 17, 2011 2.517 2.517 2.450 2.450 8,652 -0.03(-1.03%)
Aug 16, 2011 2.610 2.611 2.476 2.476 6,382 -0.04(-1.67%)
Aug 15, 2011 2.520 2.520 2.517 2.518 3,327 +0.08(+3.14%)
Aug 12, 2011 2.506 2.533 2.441 2.441 105,806 -0.08(-3.33%)
Aug 11, 2011 2.499 2.526 2.494 2.526 67,223 +0.03(+1.08%)
Aug 10, 2011 2.518 2.581 2.491 2.499 35,495 -0.03(-1.07%)
Aug 09, 2011 2.517 2.539 2.482 2.526 37,531 -0.01(-0.24%)
Aug 08, 2011 2.509 2.547 2.473 2.532 128,562 -0.01(-0.24%)
Aug 05, 2011 2.536 2.553 2.472 2.538 95,450 +0.01(+0.54%)
Aug 04, 2011 2.485 2.524 2.478 2.524 79,350 +0.03(+1.39%)
Aug 03, 2011 2.551 2.551 2.485 2.490 11,754 -0.00(-0.18%)
Aug 02, 2011 2.593 2.593 2.435 2.494 60,334 -0.17(-6.43%)
Aug 01, 2011 2.667 2.667 2.629 2.665 57,792 -0.01(-0.51%)
Jul 29, 2011 2.689 2.692 2.667 2.679 24,626 +0.00(+0.17%)
Jul 28, 2011 2.765 2.765 2.674 2.674 45,112 -0.06(-2.14%)
Jul 27, 2011 2.734 2.734 2.697 2.733 19,980 +0.03(+1.06%)
Jul 26, 2011 2.719 2.719 2.697 2.704 21,511 -0.01(-0.28%)
Jul 25, 2011 2.756 2.756 2.697 2.712 43,342 +0.00(+0.00%)
Jul 22, 2011 2.737 2.760 2.704 2.712 31,847 -0.03(-0.99%)
Jul 21, 2011 2.706 2.739 2.706 2.739 10,862 +0.02(+0.77%)
Jul 19, 2011 2.709 2.718 2.718 2.718 12,645 +0.01(+0.50%)
Jul 18, 2011 2.719 2.724 2.704 2.704 47,948 -0.05(-1.64%)
Jul 15, 2011 2.734 2.749 2.734 2.749 16,453 +0.05(+1.67%)
Jul 14, 2011 2.743 2.760 2.697 2.704 70,724 -0.06(-2.01%)
Jul 13, 2011 2.718 2.760 2.718 2.760 27,029 +0.02(+0.55%)
Jul 12, 2011 2.722 2.778 2.721 2.745 12,579 +0.03(+1.27%)
Jul 11, 2011 2.730 2.730 2.710 2.710 22,629 -0.02(-0.61%)
Jul 08, 2011 2.730 2.730 2.727 2.727 21,964 +0.00(+0.00%)
Jul 07, 2011 2.721 2.749 2.704 2.727 31,841 -0.00(-0.11%)
Jul 06, 2011 2.816 2.816 2.704 2.730 54,151 -0.03(-0.93%)
Jul 05, 2011 2.734 2.780 2.734 2.756 11,980 -0.03(-0.92%)
Jun 30, 2011 2.810 2.781 2.781 2.781 23,295 +0.01(+0.38%)
Jun 29, 2011 2.737 2.780 2.709 2.771 22,842 -0.01(-0.32%)
Jun 28, 2011 2.716 2.780 2.713 2.780 22,223 +0.00(+0.00%)
Jun 27, 2011 2.792 2.832 2.760 2.780 52,713 +0.00(+0.11%)
Jun 24, 2011 2.760 2.777 2.760 2.777 30,037 -0.06(-2.00%)
Jun 23, 2011 2.832 2.834 2.832 2.833 7,820 +0.02(+0.79%)
Jun 22, 2011 2.778 2.814 2.778 2.811 48,121 +0.06(+2.28%)
Jun 21, 2011 2.838 2.838 2.646 2.748 63,449 -0.07(-2.44%)
Jun 20, 2011 2.835 2.837 2.780 2.817 12,299 +0.02(+0.81%)
Jun 17, 2011 2.882 2.882 2.787 2.795 17,544 -0.03(-0.96%)
Jun 16, 2011 2.814 2.897 2.814 2.822 35,275 -0.01(-0.27%)
Jun 15, 2011 2.894 2.894 2.829 2.829 15,314 -0.08(-2.89%)
Jun 14, 2011 2.960 2.960 2.846 2.913 30,290 +0.00(+0.00%)
Jun 13, 2011 2.960 2.960 2.903 2.913 30,683 -0.03(-1.07%)
Jun 10, 2011 2.959 2.959 2.930 2.945 33,278 +0.02(+0.82%)
Jun 09, 2011 2.862 2.952 2.858 2.921 40,939 +0.06(+2.05%)
Jun 08, 2011 2.862 2.870 2.843 2.862 11,048 +0.01(+0.21%)
Jun 07, 2011 2.856 2.930 2.834 2.856 50,271 -0.01(-0.47%)
Jun 06, 2011 2.805 2.870 2.804 2.870 36,739 -0.04(-1.29%)
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.