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

Oxford Lane Capital (NQ: OXLC )

5.180 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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, 2015 2.972 2.984 2.942 2.964 307,241 -0.01(-0.23%)
Apr 29, 2015 2.960 2.976 2.960 2.971 62,446 -0.00(-0.03%)
Apr 28, 2015 2.956 2.975 2.950 2.972 160,500 +0.02(+0.70%)
Apr 27, 2015 2.992 2.992 2.942 2.951 170,902 -0.02(-0.76%)
Apr 24, 2015 2.956 2.986 2.952 2.974 78,667 +0.01(+0.47%)
Apr 23, 2015 2.996 3.009 2.946 2.960 186,652 -0.05(-1.64%)
Apr 22, 2015 2.960 3.011 2.942 3.009 571,163 +0.06(+2.08%)
Apr 21, 2015 2.938 2.960 2.938 2.948 137,341 +0.00(+0.00%)
Apr 20, 2015 2.962 2.972 2.946 2.948 128,980 -0.00(-0.13%)
Apr 17, 2015 2.972 2.980 2.942 2.952 256,320 -0.01(-0.33%)
Apr 16, 2015 2.942 2.980 2.942 2.962 124,048 +0.00(+0.13%)
Apr 15, 2015 2.962 2.992 2.952 2.958 134,683 -0.01(-0.50%)
Apr 14, 2015 2.970 2.992 2.964 2.973 221,347 +0.02(+0.77%)
Apr 13, 2015 2.976 2.997 2.946 2.950 180,929 -0.04(-1.39%)
Apr 10, 2015 2.978 2.996 2.961 2.992 103,279 +0.02(+0.66%)
Apr 09, 2015 2.950 2.982 2.932 2.972 115,145 +0.03(+1.14%)
Apr 08, 2015 2.928 2.980 2.924 2.938 352,677 +0.00(+0.13%)
Apr 07, 2015 2.920 2.942 2.919 2.934 162,804 +0.00(+0.07%)
Apr 06, 2015 2.926 2.960 2.913 2.932 222,922 +0.00(+0.07%)
Apr 02, 2015 2.954 2.930 2.930 2.930 149,901 -0.01(-0.34%)
Apr 01, 2015 2.946 2.962 2.908 2.940 283,191 +0.01(+0.47%)
Mar 31, 2015 2.948 2.948 2.907 2.926 251,849 +0.00(+0.00%)
Mar 30, 2015 2.936 2.980 2.905 2.926 485,000 -0.01(-0.40%)
Mar 27, 2015 2.944 2.959 2.928 2.938 131,649 -0.02(-0.60%)
Mar 26, 2015 2.972 3.001 2.942 2.956 289,324 +0.00(+0.13%)
Mar 25, 2015 2.919 2.970 2.907 2.952 376,261 +0.03(+1.01%)
Mar 24, 2015 2.964 2.966 2.913 2.922 277,625 -0.04(-1.46%)
Mar 23, 2015 2.962 2.976 2.934 2.966 197,206 +0.00(+0.13%)
Mar 20, 2015 2.968 2.994 2.932 2.962 274,531 -0.01(-0.27%)
Mar 19, 2015 2.950 2.988 2.913 2.970 390,396 +0.02(+0.60%)
Mar 18, 2015 2.901 2.962 2.882 2.952 505,976 +0.05(+1.84%)
Mar 17, 2015 2.942 2.962 2.869 2.899 883,889 -0.04(-1.21%)
Mar 16, 2015 2.990 3.019 2.913 2.934 882,856 -0.08(-2.56%)
Mar 13, 2015 2.952 3.075 2.915 3.011 1,275,855 +0.01(+0.33%)
Mar 12, 2015 2.973 3.011 2.969 3.001 918,779 +0.03(+0.96%)
Mar 11, 2015 2.944 2.973 2.944 2.973 507,946 +0.02(+0.64%)
Mar 10, 2015 2.925 2.960 2.925 2.954 542,221 +0.00(+0.06%)
Mar 09, 2015 2.893 2.973 2.889 2.952 599,294 +0.06(+1.97%)
Mar 06, 2015 2.960 2.979 2.874 2.895 390,240 -0.08(-2.62%)
Mar 05, 2015 2.821 2.973 2.821 2.973 739,931 +0.13(+4.54%)
Mar 04, 2015 2.868 2.958 2.887 2.844 1,202,142 -0.04(-1.51%)
Mar 03, 2015 2.996 3.049 2.802 2.887 1,641,155 -0.11(-3.61%)
Mar 02, 2015 2.973 3.019 2.973 2.996 394,151 +0.02(+0.64%)
Feb 27, 2015 2.992 3.028 2.960 2.977 323,070 -0.02(-0.76%)
Feb 26, 2015 2.979 3.007 2.950 3.000 269,644 +0.03(+1.09%)
Feb 25, 2015 2.984 2.992 2.926 2.967 226,631 +0.03(+0.90%)
Feb 24, 2015 2.931 2.944 2.920 2.941 164,156 +0.02(+0.78%)
Feb 23, 2015 2.880 2.950 2.878 2.918 340,404 -0.02(-0.71%)
Feb 20, 2015 2.939 2.963 2.927 2.939 557,866 +0.03(+0.91%)
Feb 19, 2015 2.893 2.958 2.889 2.912 297,891 +0.02(+0.79%)
Feb 18, 2015 2.897 2.935 2.880 2.889 411,302 -0.01(-0.20%)
Feb 17, 2015 2.916 2.916 2.868 2.895 333,782 +0.00(+0.13%)
Feb 13, 2015 2.914 2.891 2.891 2.891 330,587 -0.02(-0.78%)
Feb 12, 2015 2.886 2.916 2.886 2.914 204,806 +0.02(+0.72%)
Feb 11, 2015 2.922 2.928 2.878 2.893 449,288 -0.02(-0.78%)
Feb 10, 2015 2.884 2.937 2.859 2.916 487,589 +0.05(+1.66%)
Feb 09, 2015 2.884 2.884 2.855 2.868 129,718 -0.01(-0.46%)
Feb 06, 2015 2.830 2.882 2.830 2.882 341,531 +0.01(+0.26%)
Feb 05, 2015 2.876 2.887 2.840 2.874 362,782 -0.01(-0.20%)
Feb 04, 2015 2.849 2.882 2.836 2.880 256,394 +0.04(+1.34%)
Feb 03, 2015 2.827 2.849 2.815 2.842 221,861 +0.03(+1.01%)
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.