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

Oxford Lane Capital (NQ: OXLC )

5.430 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 2.235 2.374 2.235 2.335 69,745 +0.10(+4.30%)
Aug 30, 2011 2.240 2.240 2.239 2.239 21,752 -0.05(-2.11%)
Aug 29, 2011 2.232 2.319 2.232 2.287 10,358 +0.05(+2.08%)
Aug 26, 2011 2.362 2.362 2.227 2.240 19,183 -0.02(-0.84%)
Aug 24, 2011 2.259 2.259 2.259 2.259 0 +0.04(+1.64%)
Aug 23, 2011 2.330 2.458 2.204 2.223 33,077 -0.12(-5.11%)
Aug 22, 2011 2.475 2.475 2.343 2.343 93,621 -0.05(-2.07%)
Aug 19, 2011 2.353 2.613 2.353 2.392 37,160 +0.03(+1.17%)
Aug 18, 2011 2.423 2.622 2.365 2.365 70,032 -0.02(-0.67%)
Aug 17, 2011 2.445 2.445 2.381 2.381 8,906 -0.02(-1.03%)
Aug 16, 2011 2.535 2.537 2.405 2.405 6,570 -0.04(-1.67%)
Aug 15, 2011 2.448 2.448 2.445 2.446 3,425 +0.07(+3.14%)
Aug 12, 2011 2.435 2.461 2.372 2.372 108,913 -0.08(-3.33%)
Aug 11, 2011 2.427 2.454 2.423 2.454 69,196 +0.03(+1.08%)
Aug 10, 2011 2.446 2.507 2.420 2.427 36,537 -0.03(-1.07%)
Aug 09, 2011 2.445 2.467 2.411 2.454 38,633 -0.01(-0.24%)
Aug 08, 2011 2.438 2.474 2.403 2.459 132,337 -0.01(-0.24%)
Aug 05, 2011 2.464 2.480 2.401 2.465 98,252 +0.01(+0.54%)
Aug 04, 2011 2.414 2.452 2.407 2.452 81,679 +0.03(+1.39%)
Aug 03, 2011 2.478 2.478 2.414 2.419 12,099 -0.00(-0.18%)
Aug 02, 2011 2.519 2.519 2.366 2.423 62,105 -0.17(-6.43%)
Aug 01, 2011 2.591 2.591 2.554 2.589 59,488 -0.01(-0.50%)
Jul 29, 2011 2.613 2.616 2.591 2.602 25,349 +0.00(+0.17%)
Jul 28, 2011 2.686 2.686 2.598 2.598 46,437 -0.06(-2.14%)
Jul 27, 2011 2.656 2.656 2.620 2.655 20,567 +0.03(+1.06%)
Jul 26, 2011 2.642 2.642 2.620 2.627 22,143 -0.01(-0.28%)
Jul 25, 2011 2.677 2.677 2.620 2.635 44,614 +0.00(+0.00%)
Jul 22, 2011 2.659 2.681 2.627 2.635 32,782 -0.03(-0.99%)
Jul 21, 2011 2.629 2.661 2.629 2.661 11,181 +0.02(+0.77%)
Jul 19, 2011 2.632 2.640 2.640 2.640 13,017 +0.01(+0.50%)
Jul 18, 2011 2.642 2.646 2.627 2.627 49,355 -0.04(-1.64%)
Jul 15, 2011 2.656 2.671 2.656 2.671 16,936 +0.04(+1.67%)
Jul 14, 2011 2.665 2.681 2.620 2.627 72,800 -0.05(-2.01%)
Jul 13, 2011 2.640 2.681 2.640 2.681 27,822 +0.01(+0.55%)
Jul 12, 2011 2.645 2.699 2.643 2.667 12,948 +0.03(+1.27%)
Jul 11, 2011 2.652 2.652 2.633 2.633 23,294 -0.02(-0.61%)
Jul 08, 2011 2.652 2.652 2.649 2.649 22,608 +0.00(+0.00%)
Jul 07, 2011 2.643 2.671 2.627 2.649 32,776 -0.00(-0.11%)
Jul 06, 2011 2.735 2.735 2.627 2.652 55,741 -0.02(-0.93%)
Jul 05, 2011 2.656 2.700 2.656 2.677 12,332 -0.02(-0.92%)
Jun 30, 2011 2.729 2.702 2.702 2.702 23,979 +0.01(+0.38%)
Jun 29, 2011 2.659 2.700 2.632 2.692 23,513 -0.01(-0.32%)
Jun 28, 2011 2.639 2.700 2.636 2.700 22,876 +0.00(+0.00%)
Jun 27, 2011 2.712 2.751 2.681 2.700 54,261 +0.00(+0.11%)
Jun 24, 2011 2.681 2.697 2.681 2.697 30,919 -0.06(-2.00%)
Jun 23, 2011 2.751 2.753 2.751 2.753 8,050 +0.02(+0.79%)
Jun 22, 2011 2.699 2.734 2.699 2.731 49,534 +0.06(+2.28%)
Jun 21, 2011 2.757 2.757 2.570 2.670 65,312 -0.07(-2.44%)
Jun 20, 2011 2.754 2.756 2.700 2.737 12,660 +0.02(+0.81%)
Jun 17, 2011 2.800 2.800 2.708 2.715 18,059 -0.03(-0.96%)
Jun 16, 2011 2.734 2.814 2.734 2.741 36,311 -0.01(-0.27%)
Jun 15, 2011 2.811 2.811 2.748 2.748 15,764 -0.08(-2.89%)
Jun 14, 2011 2.875 2.875 2.764 2.830 31,179 +0.00(+0.00%)
Jun 13, 2011 2.875 2.875 2.820 2.830 31,583 -0.03(-1.07%)
Jun 10, 2011 2.874 2.874 2.846 2.861 34,255 +0.02(+0.82%)
Jun 09, 2011 2.781 2.868 2.776 2.837 42,141 +0.06(+2.05%)
Jun 08, 2011 2.781 2.788 2.762 2.781 11,372 +0.01(+0.21%)
Jun 07, 2011 2.775 2.846 2.753 2.775 51,746 -0.01(-0.47%)
Jun 06, 2011 2.725 2.788 2.724 2.788 37,818 -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.