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

Oxford Lane Capital (NQ: OXLC )

5.530 -0.010 (-0.18%)
Streaming Delayed Price Updated: 11:30 AM EDT, Jul 19, 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 2.264 2.405 2.264 2.366 68,855 +0.10(+4.30%)
Aug 30, 2011 2.269 2.269 2.268 2.268 21,475 -0.05(-2.11%)
Aug 29, 2011 2.261 2.349 2.261 2.317 10,226 +0.05(+2.08%)
Aug 26, 2011 2.392 2.392 2.256 2.269 18,938 -0.02(-0.84%)
Aug 24, 2011 2.289 2.289 2.289 2.289 0 +0.04(+1.64%)
Aug 23, 2011 2.360 2.490 2.232 2.252 32,655 -0.12(-5.11%)
Aug 22, 2011 2.507 2.507 2.373 2.373 92,427 -0.05(-2.07%)
Aug 19, 2011 2.383 2.647 2.383 2.423 36,686 +0.03(+1.17%)
Aug 18, 2011 2.454 2.656 2.395 2.395 69,139 -0.02(-0.67%)
Aug 17, 2011 2.476 2.476 2.411 2.411 8,792 -0.03(-1.03%)
Aug 16, 2011 2.568 2.570 2.437 2.437 6,486 -0.04(-1.67%)
Aug 15, 2011 2.479 2.479 2.476 2.478 3,381 +0.08(+3.14%)
Aug 12, 2011 2.466 2.493 2.402 2.402 107,524 -0.08(-3.33%)
Aug 11, 2011 2.459 2.485 2.454 2.485 68,314 +0.03(+1.08%)
Aug 10, 2011 2.478 2.539 2.451 2.459 36,071 -0.03(-1.07%)
Aug 09, 2011 2.476 2.499 2.442 2.485 38,141 -0.01(-0.24%)
Aug 08, 2011 2.469 2.506 2.434 2.491 130,649 -0.01(-0.24%)
Aug 05, 2011 2.496 2.512 2.432 2.497 96,999 +0.01(+0.54%)
Aug 04, 2011 2.445 2.484 2.438 2.484 80,638 +0.03(+1.39%)
Aug 03, 2011 2.510 2.510 2.445 2.450 11,944 -0.00(-0.18%)
Aug 02, 2011 2.552 2.552 2.397 2.454 61,313 -0.17(-6.43%)
Aug 01, 2011 2.624 2.625 2.587 2.623 58,730 -0.01(-0.50%)
Jul 29, 2011 2.646 2.649 2.624 2.636 25,026 +0.00(+0.17%)
Jul 28, 2011 2.720 2.720 2.632 2.632 45,845 -0.06(-2.14%)
Jul 27, 2011 2.691 2.691 2.654 2.689 20,304 +0.03(+1.06%)
Jul 26, 2011 2.676 2.676 2.654 2.661 21,860 -0.01(-0.28%)
Jul 25, 2011 2.711 2.711 2.654 2.669 44,045 +0.00(+0.00%)
Jul 22, 2011 2.694 2.716 2.661 2.669 32,364 -0.03(-0.99%)
Jul 21, 2011 2.663 2.695 2.663 2.695 11,038 +0.02(+0.77%)
Jul 19, 2011 2.666 2.675 2.675 2.675 12,851 +0.01(+0.50%)
Jul 18, 2011 2.676 2.680 2.661 2.661 48,726 -0.04(-1.64%)
Jul 15, 2011 2.691 2.706 2.691 2.706 16,720 +0.04(+1.67%)
Jul 14, 2011 2.700 2.716 2.654 2.661 71,872 -0.05(-2.01%)
Jul 13, 2011 2.675 2.716 2.675 2.716 27,467 +0.01(+0.55%)
Jul 12, 2011 2.679 2.734 2.677 2.701 12,783 +0.03(+1.27%)
Jul 11, 2011 2.686 2.686 2.667 2.667 22,996 -0.02(-0.61%)
Jul 08, 2011 2.686 2.686 2.683 2.683 22,320 +0.00(+0.00%)
Jul 07, 2011 2.677 2.706 2.661 2.683 32,358 -0.00(-0.11%)
Jul 06, 2011 2.771 2.771 2.661 2.686 55,030 -0.03(-0.93%)
Jul 05, 2011 2.691 2.735 2.691 2.711 12,174 -0.03(-0.92%)
Jun 30, 2011 2.765 2.737 2.737 2.737 23,673 +0.01(+0.38%)
Jun 29, 2011 2.694 2.735 2.666 2.726 23,213 -0.01(-0.32%)
Jun 28, 2011 2.673 2.735 2.670 2.735 22,584 +0.00(+0.00%)
Jun 27, 2011 2.747 2.787 2.716 2.735 53,569 +0.00(+0.11%)
Jun 24, 2011 2.716 2.732 2.716 2.732 30,525 -0.06(-2.00%)
Jun 23, 2011 2.787 2.788 2.787 2.788 7,947 +0.02(+0.79%)
Jun 22, 2011 2.734 2.769 2.734 2.766 48,902 +0.06(+2.28%)
Jun 21, 2011 2.793 2.793 2.604 2.705 64,479 -0.07(-2.44%)
Jun 20, 2011 2.790 2.791 2.735 2.772 12,499 +0.02(+0.81%)
Jun 17, 2011 2.836 2.836 2.743 2.750 17,829 -0.03(-0.96%)
Jun 16, 2011 2.769 2.850 2.769 2.777 35,848 -0.01(-0.27%)
Jun 15, 2011 2.848 2.848 2.784 2.784 15,563 -0.08(-2.89%)
Jun 14, 2011 2.913 2.913 2.800 2.867 30,782 +0.00(+0.00%)
Jun 13, 2011 2.913 2.913 2.856 2.867 31,181 -0.03(-1.07%)
Jun 10, 2011 2.911 2.911 2.883 2.898 33,819 +0.02(+0.82%)
Jun 09, 2011 2.816 2.905 2.812 2.874 41,604 +0.06(+2.05%)
Jun 08, 2011 2.816 2.824 2.797 2.816 11,227 +0.01(+0.21%)
Jun 07, 2011 2.811 2.883 2.788 2.811 51,087 -0.01(-0.47%)
Jun 06, 2011 2.760 2.824 2.759 2.824 37,336 -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.