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 +0.020 (+0.39%)
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 29, 2016 2.249 2.264 2.248 2.254 122,712 +0.00(+0.22%)
Apr 28, 2016 2.266 2.266 2.232 2.249 204,312 -0.01(-0.43%)
Apr 27, 2016 2.279 2.279 2.246 2.259 204,341 -0.01(-0.54%)
Apr 26, 2016 2.259 2.279 2.237 2.271 184,023 +0.02(+0.76%)
Apr 25, 2016 2.230 2.264 2.195 2.254 428,199 +0.03(+1.32%)
Apr 22, 2016 2.203 2.230 2.181 2.225 227,221 +0.03(+1.57%)
Apr 21, 2016 2.178 2.225 2.156 2.190 182,913 -0.01(-0.45%)
Apr 20, 2016 2.215 2.226 2.181 2.200 253,232 -0.01(-0.66%)
Apr 19, 2016 2.178 2.222 2.144 2.215 315,462 +0.03(+1.57%)
Apr 18, 2016 2.249 2.296 2.159 2.181 336,428 -0.07(-3.05%)
Apr 15, 2016 2.193 2.284 2.193 2.249 446,448 +0.05(+2.11%)
Apr 14, 2016 2.176 2.208 2.168 2.203 296,887 +0.02(+0.79%)
Apr 13, 2016 2.176 2.196 2.164 2.186 97,456 +0.01(+0.45%)
Apr 12, 2016 2.168 2.192 2.154 2.176 197,223 +0.00(+0.00%)
Apr 11, 2016 2.146 2.203 2.127 2.176 335,302 +0.03(+1.25%)
Apr 08, 2016 2.136 2.173 2.107 2.149 492,711 +0.04(+1.98%)
Apr 07, 2016 2.146 2.159 2.083 2.107 322,727 -0.05(-2.27%)
Apr 06, 2016 2.156 2.156 2.117 2.156 142,274 +0.01(+0.34%)
Apr 05, 2016 2.149 2.159 2.097 2.149 344,791 +0.00(+0.00%)
Apr 04, 2016 2.105 2.166 2.097 2.149 695,268 +0.05(+2.45%)
Apr 01, 2016 2.051 2.112 2.037 2.097 352,930 +0.03(+1.30%)
Mar 31, 2016 2.151 2.156 2.061 2.070 405,368 -0.08(-3.65%)
Mar 30, 2016 2.083 2.156 2.058 2.149 898,450 +0.08(+3.91%)
Mar 29, 2016 2.061 2.083 2.023 2.068 385,042 +0.02(+0.96%)
Mar 28, 2016 2.053 2.080 1.961 2.048 687,950 +0.08(+4.24%)
Mar 24, 2016 1.921 1.965 1.965 1.965 242,437 +0.04(+2.30%)
Mar 23, 2016 1.953 1.981 1.914 1.921 129,275 -0.02(-1.01%)
Mar 22, 2016 1.931 1.960 1.869 1.940 458,700 +0.01(+0.76%)
Mar 21, 2016 1.936 1.936 1.845 1.926 905,769 +0.01(+0.38%)
Mar 18, 2016 1.963 1.992 1.909 1.918 218,560 -0.03(-1.51%)
Mar 17, 2016 1.933 1.982 1.892 1.948 282,786 +0.02(+0.89%)
Mar 16, 2016 1.904 1.948 1.904 1.931 323,878 +0.03(+1.81%)
Mar 15, 2016 1.943 1.943 1.869 1.896 551,471 -0.07(-3.37%)
Mar 14, 2016 1.963 1.992 1.940 1.963 1,107,743 -0.04(-1.96%)
Mar 11, 2016 2.009 2.057 1.997 2.002 1,481,420 -0.00(-0.23%)
Mar 10, 2016 2.020 2.027 1.986 2.006 543,699 -0.01(-0.57%)
Mar 09, 2016 2.009 2.057 2.009 2.018 1,075,604 +0.01(+0.57%)
Mar 08, 2016 2.043 2.071 1.965 2.006 344,364 -0.03(-1.62%)
Mar 07, 2016 2.072 2.100 2.031 2.039 862,530 -0.02(-0.83%)
Mar 04, 2016 2.052 2.091 1.956 2.057 883,104 +0.01(+0.67%)
Mar 03, 2016 1.929 2.052 1.906 2.043 1,090,628 +0.15(+7.96%)
Mar 02, 2016 1.810 1.908 1.787 1.892 577,842 +0.09(+5.20%)
Mar 01, 2016 1.748 1.808 1.714 1.799 858,907 +0.07(+3.96%)
Feb 29, 2016 1.637 1.748 1.611 1.730 757,737 +0.11(+7.06%)
Feb 26, 2016 1.461 1.621 1.461 1.616 1,166,404 +0.15(+10.28%)
Feb 25, 2016 1.404 1.468 1.383 1.465 542,139 +0.10(+7.00%)
Feb 24, 2016 1.427 1.440 1.338 1.369 2,159,345 +0.01(+0.84%)
Feb 23, 2016 1.557 1.557 1.301 1.358 2,728,215 -0.19(-12.37%)
Feb 22, 2016 1.621 1.621 1.522 1.550 678,201 -0.04(-2.30%)
Feb 19, 2016 1.600 1.616 1.566 1.586 827,529 -0.03(-1.84%)
Feb 18, 2016 1.627 1.630 1.598 1.616 219,418 +0.00(+0.14%)
Feb 17, 2016 1.621 1.637 1.554 1.614 1,141,550 +0.00(+0.28%)
Feb 16, 2016 1.774 1.774 1.591 1.609 1,623,265 -0.17(-9.38%)
Feb 12, 2016 1.826 1.776 1.776 1.776 409,639 +0.04(+2.23%)
Feb 11, 2016 1.954 1.956 1.689 1.737 621,715 -0.22(-11.31%)
Feb 10, 2016 1.942 2.009 1.942 1.958 228,504 +0.02(+0.94%)
Feb 09, 2016 1.908 1.986 1.906 1.940 277,946 +0.00(+0.24%)
Feb 08, 2016 1.952 1.972 1.883 1.936 255,593 -0.01(-0.70%)
Feb 05, 2016 1.945 2.054 1.913 1.949 375,550 +0.05(+2.40%)
Feb 04, 2016 2.020 2.020 1.800 1.904 3,057,740 -0.22(-10.42%)
Feb 03, 2016 2.152 2.159 2.125 2.125 135,255 -0.02(-1.06%)
Feb 02, 2016 2.191 2.191 2.146 2.148 88,578 -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.