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

Oxford Lane Capital (NQ: OXLC )

5.380 -0.010 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 29, 2015 3.034 3.125 3.016 3.079 405,945 +0.05(+1.54%)
May 28, 2015 2.999 3.034 2.956 3.032 248,958 +0.04(+1.43%)
May 27, 2015 3.024 3.030 2.975 2.989 455,993 -0.01(-0.39%)
May 26, 2015 3.012 3.028 2.979 3.001 263,057 -0.00(-0.10%)
May 22, 2015 2.950 3.004 3.004 3.004 385,654 +0.06(+1.88%)
May 21, 2015 2.944 2.977 2.944 2.948 163,964 -0.01(-0.26%)
May 20, 2015 2.975 2.981 2.944 2.956 263,067 -0.02(-0.56%)
May 19, 2015 2.972 2.989 2.952 2.973 162,802 +0.00(+0.03%)
May 18, 2015 2.950 2.981 2.943 2.972 333,051 +0.03(+0.99%)
May 15, 2015 2.966 2.972 2.939 2.942 247,281 -0.02(-0.66%)
May 14, 2015 2.975 2.975 2.931 2.962 129,178 -0.00(-0.07%)
May 13, 2015 2.952 2.966 2.927 2.964 206,566 +0.03(+0.93%)
May 12, 2015 2.923 2.977 2.917 2.937 239,846 -0.00(-0.17%)
May 11, 2015 2.948 2.981 2.927 2.941 283,908 -0.01(-0.23%)
May 08, 2015 2.954 2.958 2.935 2.948 269,444 -0.01(-0.20%)
May 07, 2015 2.917 2.962 2.917 2.954 360,309 +0.05(+1.61%)
May 06, 2015 2.942 2.952 2.898 2.907 162,113 -0.03(-0.86%)
May 05, 2015 2.950 2.952 2.917 2.933 203,008 -0.02(-0.72%)
May 04, 2015 2.919 2.956 2.911 2.954 182,939 +0.04(+1.47%)
May 01, 2015 2.917 2.929 2.907 2.911 148,363 -0.01(-0.27%)
Apr 30, 2015 2.927 2.939 2.898 2.919 311,963 -0.01(-0.23%)
Apr 29, 2015 2.915 2.931 2.915 2.926 63,406 -0.00(-0.03%)
Apr 28, 2015 2.911 2.930 2.905 2.927 162,967 +0.02(+0.70%)
Apr 27, 2015 2.946 2.946 2.898 2.906 173,529 -0.02(-0.76%)
Apr 24, 2015 2.911 2.941 2.907 2.929 79,876 +0.01(+0.47%)
Apr 23, 2015 2.950 2.964 2.902 2.915 189,521 -0.05(-1.64%)
Apr 22, 2015 2.915 2.966 2.898 2.964 579,942 +0.06(+2.08%)
Apr 21, 2015 2.894 2.915 2.894 2.904 139,452 +0.00(+0.00%)
Apr 20, 2015 2.917 2.927 2.902 2.904 130,963 -0.00(-0.13%)
Apr 17, 2015 2.927 2.935 2.898 2.907 260,260 -0.01(-0.33%)
Apr 16, 2015 2.898 2.935 2.898 2.917 125,954 +0.00(+0.13%)
Apr 15, 2015 2.917 2.946 2.907 2.913 136,753 -0.01(-0.50%)
Apr 14, 2015 2.925 2.946 2.919 2.928 224,749 +0.02(+0.77%)
Apr 13, 2015 2.931 2.952 2.902 2.905 183,710 -0.04(-1.39%)
Apr 10, 2015 2.933 2.950 2.916 2.946 104,867 +0.02(+0.66%)
Apr 09, 2015 2.905 2.937 2.888 2.927 116,915 +0.03(+1.14%)
Apr 08, 2015 2.884 2.935 2.880 2.894 358,098 +0.00(+0.13%)
Apr 07, 2015 2.876 2.898 2.874 2.890 165,307 +0.00(+0.07%)
Apr 06, 2015 2.882 2.915 2.869 2.888 226,348 +0.00(+0.07%)
Apr 02, 2015 2.909 2.886 2.886 2.886 152,205 -0.01(-0.34%)
Apr 01, 2015 2.902 2.917 2.864 2.896 287,544 +0.01(+0.47%)
Mar 31, 2015 2.904 2.904 2.863 2.882 255,719 +0.00(+0.00%)
Mar 30, 2015 2.892 2.935 2.861 2.882 492,455 -0.01(-0.40%)
Mar 27, 2015 2.900 2.914 2.884 2.894 133,673 -0.02(-0.60%)
Mar 26, 2015 2.927 2.956 2.898 2.911 293,771 +0.00(+0.13%)
Mar 25, 2015 2.874 2.925 2.863 2.907 382,045 +0.03(+1.01%)
Mar 24, 2015 2.919 2.921 2.869 2.878 281,893 -0.04(-1.46%)
Mar 23, 2015 2.917 2.931 2.890 2.921 200,237 +0.00(+0.13%)
Mar 20, 2015 2.923 2.948 2.888 2.917 278,751 -0.01(-0.27%)
Mar 19, 2015 2.905 2.943 2.869 2.925 396,396 +0.02(+0.60%)
Mar 18, 2015 2.857 2.917 2.838 2.907 513,753 +0.05(+1.84%)
Mar 17, 2015 2.898 2.917 2.826 2.855 897,475 -0.03(-1.21%)
Mar 16, 2015 2.944 2.974 2.869 2.890 896,426 -0.08(-2.56%)
Mar 13, 2015 2.907 3.028 2.870 2.966 1,295,465 +0.01(+0.33%)
Mar 12, 2015 2.928 2.965 2.924 2.956 932,901 +0.03(+0.96%)
Mar 11, 2015 2.900 2.928 2.900 2.928 515,753 +0.02(+0.64%)
Mar 10, 2015 2.881 2.915 2.881 2.909 550,554 +0.00(+0.06%)
Mar 09, 2015 2.849 2.928 2.846 2.907 608,505 +0.06(+1.97%)
Mar 06, 2015 2.915 2.934 2.831 2.851 396,238 -0.08(-2.62%)
Mar 05, 2015 2.778 2.928 2.778 2.928 751,303 +0.13(+4.54%)
Mar 04, 2015 2.825 2.913 2.844 2.801 1,220,619 -0.04(-1.51%)
Mar 03, 2015 2.950 3.003 2.760 2.844 1,666,379 -0.11(-3.61%)
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.