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 (%)
Jun 30, 2016 2.127 2.158 2.127 2.142 276,488 +0.02(+0.97%)
Jun 29, 2016 2.080 2.124 2.072 2.122 327,039 +0.07(+3.40%)
Jun 28, 2016 1.979 2.067 1.979 2.052 266,600 +0.08(+3.93%)
Jun 27, 2016 2.018 2.062 1.946 1.974 730,942 -0.07(-3.47%)
Jun 24, 2016 2.039 2.078 2.005 2.045 253,114 -0.04(-2.04%)
Jun 23, 2016 2.057 2.122 2.041 2.088 205,337 +0.05(+2.54%)
Jun 22, 2016 2.034 2.057 2.021 2.036 411,591 -0.00(-0.13%)
Jun 21, 2016 2.029 2.048 2.023 2.039 250,436 +0.02(+0.77%)
Jun 20, 2016 2.114 2.114 2.005 2.023 949,452 -0.09(-4.04%)
Jun 17, 2016 2.158 2.158 2.070 2.109 621,368 -0.04(-1.92%)
Jun 16, 2016 2.171 2.172 2.129 2.150 244,670 -0.03(-1.31%)
Jun 15, 2016 2.230 2.233 2.168 2.178 376,233 -0.05(-2.32%)
Jun 14, 2016 2.191 2.251 2.153 2.230 841,298 +0.02(+0.70%)
Jun 13, 2016 2.186 2.241 2.186 2.215 1,564,287 +0.04(+2.06%)
Jun 10, 2016 2.200 2.210 2.152 2.170 1,439,944 -0.03(-1.48%)
Jun 09, 2016 2.198 2.210 2.181 2.202 658,332 +0.00(+0.00%)
Jun 08, 2016 2.256 2.256 2.188 2.202 641,777 -0.01(-0.55%)
Jun 07, 2016 2.207 2.225 2.198 2.215 838,120 +0.02(+0.77%)
Jun 06, 2016 2.186 2.217 2.169 2.198 966,517 +0.02(+1.11%)
Jun 03, 2016 2.149 2.190 2.130 2.174 528,784 +0.03(+1.35%)
Jun 02, 2016 2.154 2.154 2.116 2.145 375,041 -0.01(-0.67%)
Jun 01, 2016 2.152 2.174 2.142 2.159 810,220 -0.01(-0.56%)
May 31, 2016 2.171 2.198 2.154 2.171 975,097 +0.00(+0.22%)
May 27, 2016 2.193 2.166 2.166 2.166 513,041 +0.03(+1.24%)
May 26, 2016 2.210 2.210 2.072 2.140 2,075,577 -0.12(-5.14%)
May 25, 2016 2.292 2.292 2.210 2.256 433,414 -0.03(-1.37%)
May 24, 2016 2.224 2.318 2.224 2.287 524,995 +0.08(+3.84%)
May 23, 2016 2.149 2.244 2.149 2.202 325,948 +0.07(+3.52%)
May 20, 2016 2.101 2.177 2.099 2.128 738,013 +0.02(+0.92%)
May 19, 2016 2.174 2.219 2.041 2.108 1,323,750 -0.20(-8.59%)
May 18, 2016 2.379 2.408 2.306 2.306 369,352 -0.07(-3.14%)
May 17, 2016 2.369 2.442 2.369 2.381 676,465 +0.02(+0.81%)
May 16, 2016 2.292 2.413 2.292 2.362 516,051 +0.07(+2.95%)
May 13, 2016 2.294 2.304 2.282 2.294 508,577 -0.00(-0.21%)
May 12, 2016 2.301 2.321 2.285 2.299 368,950 +0.01(+0.42%)
May 11, 2016 2.277 2.323 2.265 2.289 616,175 +0.02(+0.74%)
May 10, 2016 2.234 2.289 2.234 2.273 311,369 +0.04(+1.84%)
May 09, 2016 2.222 2.231 2.217 2.231 220,326 +0.00(+0.22%)
May 06, 2016 2.236 2.244 2.202 2.227 179,721 +0.00(+0.11%)
May 05, 2016 2.264 2.264 2.219 2.224 214,293 -0.01(-0.54%)
May 04, 2016 2.224 2.246 2.224 2.236 241,920 +0.03(+1.31%)
May 03, 2016 2.222 2.241 2.207 2.207 213,146 -0.01(-0.65%)
May 02, 2016 2.236 2.236 2.222 2.222 204,115 +0.00(+0.00%)
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%)
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.