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 (%)
Apr 30, 2014 2.824 2.851 2.824 2.844 216,772 +0.01(+0.30%)
Apr 29, 2014 2.811 2.849 2.809 2.836 368,745 +0.01(+0.18%)
Apr 28, 2014 2.848 2.868 2.807 2.831 425,971 -0.01(-0.24%)
Apr 25, 2014 2.826 2.843 2.822 2.838 196,325 +0.02(+0.59%)
Apr 24, 2014 2.839 2.843 2.817 2.821 184,512 -0.01(-0.41%)
Apr 23, 2014 2.826 2.834 2.817 2.832 239,324 +0.02(+0.54%)
Apr 22, 2014 2.812 2.841 2.811 2.817 543,919 +0.01(+0.42%)
Apr 21, 2014 2.826 2.826 2.796 2.806 375,888 -0.01(-0.36%)
Apr 17, 2014 2.775 2.816 2.816 2.816 201,548 +0.03(+0.96%)
Apr 16, 2014 2.814 2.817 2.775 2.789 202,085 -0.00(-0.06%)
Apr 15, 2014 2.801 2.814 2.779 2.791 227,159 -0.00(-0.12%)
Apr 14, 2014 2.817 2.821 2.792 2.794 198,120 -0.02(-0.54%)
Apr 11, 2014 2.816 2.817 2.792 2.809 259,175 -0.00(-0.12%)
Apr 10, 2014 2.826 2.831 2.796 2.812 336,705 -0.00(-0.12%)
Apr 09, 2014 2.822 2.826 2.779 2.816 396,079 +0.00(+0.12%)
Apr 08, 2014 2.792 2.822 2.791 2.812 465,232 +0.02(+0.78%)
Apr 07, 2014 2.772 2.806 2.770 2.791 377,152 +0.01(+0.48%)
Apr 04, 2014 2.799 2.817 2.769 2.777 379,806 -0.02(-0.78%)
Apr 03, 2014 2.817 2.822 2.794 2.799 334,797 -0.01(-0.30%)
Apr 02, 2014 2.807 2.815 2.792 2.807 275,042 -0.01(-0.24%)
Apr 01, 2014 2.816 2.817 2.787 2.814 432,411 +0.01(+0.48%)
Mar 31, 2014 2.817 2.817 2.770 2.801 442,173 -0.01(-0.36%)
Mar 28, 2014 2.780 2.817 2.775 2.811 650,609 +0.04(+1.51%)
Mar 27, 2014 2.759 2.801 2.759 2.769 372,626 +0.00(+0.06%)
Mar 26, 2014 2.767 2.806 2.767 2.767 846,338 +0.00(+0.06%)
Mar 25, 2014 2.757 2.782 2.757 2.765 477,587 +0.02(+0.55%)
Mar 24, 2014 2.801 2.801 2.750 2.750 406,466 -0.05(-1.62%)
Mar 21, 2014 2.799 2.816 2.784 2.796 470,962 +0.00(+0.06%)
Mar 20, 2014 2.784 2.807 2.755 2.794 467,259 +0.01(+0.30%)
Mar 19, 2014 2.784 2.821 2.760 2.786 973,105 +0.00(+0.00%)
Mar 18, 2014 2.765 2.792 2.760 2.786 882,384 +0.03(+1.03%)
Mar 17, 2014 2.740 2.762 2.728 2.757 980,696 +0.03(+1.11%)
Mar 14, 2014 2.675 2.734 2.673 2.727 1,028,674 +0.04(+1.62%)
Mar 13, 2014 2.747 2.759 2.666 2.683 2,638,972 -0.04(-1.54%)
Mar 12, 2014 2.717 2.740 2.701 2.725 4,118,612 +0.03(+1.19%)
Mar 11, 2014 2.733 2.740 2.693 2.693 14,155,844 -0.17(-5.90%)
Mar 10, 2014 2.867 2.889 2.847 2.862 519,606 +0.01(+0.28%)
Mar 07, 2014 2.847 2.862 2.820 2.854 399,208 +0.04(+1.31%)
Mar 06, 2014 2.867 2.886 2.815 2.817 717,503 -0.05(-1.74%)
Mar 05, 2014 2.939 2.939 2.859 2.867 428,566 -0.05(-1.82%)
Mar 04, 2014 2.860 2.939 2.859 2.920 607,723 +0.06(+2.14%)
Mar 03, 2014 2.879 2.884 2.844 2.859 407,139 +0.01(+0.46%)
Feb 28, 2014 2.868 2.868 2.839 2.846 383,895 -0.00(-0.01%)
Feb 27, 2014 2.846 2.873 2.841 2.846 217,271 +0.01(+0.23%)
Feb 26, 2014 2.889 2.894 2.754 2.839 1,708,102 -0.05(-1.73%)
Feb 25, 2014 2.894 2.900 2.889 2.889 555,308 -0.00(-0.17%)
Feb 24, 2014 2.910 2.910 2.886 2.894 849,681 -0.00(-0.06%)
Feb 21, 2014 2.979 2.982 2.894 2.896 1,140,577 -0.07(-2.49%)
Feb 20, 2014 3.047 3.053 2.970 2.970 1,980,046 -0.06(-1.91%)
Feb 19, 2014 2.859 3.084 2.843 3.027 2,026,906 +0.17(+5.79%)
Feb 18, 2014 2.839 2.862 2.838 2.862 234,681 +0.03(+0.91%)
Feb 14, 2014 2.844 2.836 2.836 2.836 95,163 -0.00(-0.06%)
Feb 13, 2014 2.870 2.870 2.820 2.838 133,988 -0.01(-0.39%)
Feb 12, 2014 2.854 2.857 2.839 2.849 166,418 -0.02(-0.73%)
Feb 11, 2014 2.860 2.883 2.854 2.870 158,780 +0.03(+0.90%)
Feb 10, 2014 2.822 2.859 2.797 2.844 323,251 +0.02(+0.69%)
Feb 07, 2014 2.846 2.892 2.823 2.825 286,784 -0.03(-0.90%)
Feb 06, 2014 2.886 2.891 2.830 2.851 214,093 -0.01(-0.21%)
Feb 05, 2014 2.860 2.878 2.824 2.857 191,465 -0.02(-0.63%)
Feb 04, 2014 2.814 2.884 2.814 2.875 213,197 +0.05(+1.82%)
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.