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

Oxford Lane Capital (NQ: OXLC )

5.500 UNCHANGED
Streaming Delayed Price Updated: 9:38 AM EDT, May 23, 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 30, 2014 2.893 2.982 2.893 2.952 604,145 +0.05(+1.73%)
May 29, 2014 2.928 2.931 2.893 2.901 524,027 -0.01(-0.40%)
May 28, 2014 2.868 2.935 2.868 2.913 1,222,704 +0.05(+1.76%)
May 27, 2014 2.863 2.878 2.839 2.863 640,150 +0.03(+1.07%)
May 23, 2014 2.843 2.832 2.832 2.832 441,260 +0.01(+0.18%)
May 22, 2014 2.843 2.843 2.826 2.827 219,813 +0.00(+0.00%)
May 21, 2014 2.841 2.848 2.821 2.827 385,071 -0.01(-0.18%)
May 20, 2014 2.836 2.843 2.824 2.832 266,998 -0.01(-0.18%)
May 19, 2014 2.816 2.839 2.816 2.838 369,472 +0.01(+0.42%)
May 16, 2014 2.841 2.848 2.821 2.826 862,647 -0.01(-0.47%)
May 15, 2014 2.832 2.844 2.821 2.839 400,354 -0.01(-0.29%)
May 14, 2014 2.839 2.853 2.826 2.848 440,575 +0.02(+0.65%)
May 13, 2014 2.848 2.859 2.826 2.829 474,158 -0.01(-0.41%)
May 12, 2014 2.834 2.843 2.822 2.841 234,536 +0.02(+0.59%)
May 09, 2014 2.851 2.851 2.811 2.824 899,534 -0.01(-0.44%)
May 08, 2014 2.832 2.848 2.822 2.837 465,017 +0.01(+0.48%)
May 07, 2014 2.843 2.843 2.821 2.823 351,881 -0.01(-0.32%)
May 06, 2014 2.831 2.843 2.819 2.832 553,639 +0.00(+0.04%)
May 05, 2014 2.829 2.848 2.826 2.831 380,891 +0.00(+0.06%)
May 02, 2014 2.834 2.851 2.826 2.829 224,291 -0.01(-0.41%)
May 01, 2014 2.821 2.868 2.821 2.841 272,991 -0.00(-0.12%)
Apr 30, 2014 2.824 2.851 2.824 2.844 216,772 +0.01(+0.30%)
Apr 29, 2014 2.811 2.849 2.809 2.836 368,745 +0.01(+0.18%)
Apr 28, 2014 2.848 2.868 2.807 2.831 425,971 -0.01(-0.24%)
Apr 25, 2014 2.826 2.843 2.822 2.838 196,325 +0.02(+0.59%)
Apr 24, 2014 2.839 2.843 2.817 2.821 184,512 -0.01(-0.41%)
Apr 23, 2014 2.826 2.834 2.817 2.832 239,324 +0.02(+0.54%)
Apr 22, 2014 2.812 2.841 2.811 2.817 543,919 +0.01(+0.42%)
Apr 21, 2014 2.826 2.826 2.796 2.806 375,888 -0.01(-0.36%)
Apr 17, 2014 2.775 2.816 2.816 2.816 201,548 +0.03(+0.96%)
Apr 16, 2014 2.814 2.817 2.775 2.789 202,085 -0.00(-0.06%)
Apr 15, 2014 2.801 2.814 2.779 2.791 227,159 -0.00(-0.12%)
Apr 14, 2014 2.817 2.821 2.792 2.794 198,120 -0.02(-0.54%)
Apr 11, 2014 2.816 2.817 2.792 2.809 259,175 -0.00(-0.12%)
Apr 10, 2014 2.826 2.831 2.796 2.812 336,705 -0.00(-0.12%)
Apr 09, 2014 2.822 2.826 2.779 2.816 396,079 +0.00(+0.12%)
Apr 08, 2014 2.792 2.822 2.791 2.812 465,232 +0.02(+0.78%)
Apr 07, 2014 2.772 2.806 2.770 2.791 377,152 +0.01(+0.48%)
Apr 04, 2014 2.799 2.817 2.769 2.777 379,806 -0.02(-0.78%)
Apr 03, 2014 2.817 2.822 2.794 2.799 334,797 -0.01(-0.30%)
Apr 02, 2014 2.807 2.815 2.792 2.807 275,042 -0.01(-0.24%)
Apr 01, 2014 2.816 2.817 2.787 2.814 432,411 +0.01(+0.48%)
Mar 31, 2014 2.817 2.817 2.770 2.801 442,173 -0.01(-0.36%)
Mar 28, 2014 2.780 2.817 2.775 2.811 650,609 +0.04(+1.51%)
Mar 27, 2014 2.759 2.801 2.759 2.769 372,626 +0.00(+0.06%)
Mar 26, 2014 2.767 2.806 2.767 2.767 846,338 +0.00(+0.06%)
Mar 25, 2014 2.757 2.782 2.757 2.765 477,587 +0.02(+0.55%)
Mar 24, 2014 2.801 2.801 2.750 2.750 406,466 -0.05(-1.62%)
Mar 21, 2014 2.799 2.816 2.784 2.796 470,962 +0.00(+0.06%)
Mar 20, 2014 2.784 2.807 2.755 2.794 467,259 +0.01(+0.30%)
Mar 19, 2014 2.784 2.821 2.760 2.786 973,105 +0.00(+0.00%)
Mar 18, 2014 2.765 2.792 2.760 2.786 882,384 +0.03(+1.03%)
Mar 17, 2014 2.740 2.762 2.728 2.757 980,696 +0.03(+1.11%)
Mar 14, 2014 2.675 2.734 2.673 2.727 1,028,674 +0.04(+1.62%)
Mar 13, 2014 2.747 2.759 2.666 2.683 2,638,972 -0.04(-1.54%)
Mar 12, 2014 2.717 2.740 2.701 2.725 4,118,612 +0.03(+1.19%)
Mar 11, 2014 2.733 2.740 2.693 2.693 14,155,844 -0.17(-5.90%)
Mar 10, 2014 2.867 2.889 2.847 2.862 519,606 +0.01(+0.28%)
Mar 07, 2014 2.847 2.862 2.820 2.854 399,208 +0.04(+1.31%)
Mar 06, 2014 2.867 2.886 2.815 2.817 717,503 -0.05(-1.74%)
Mar 05, 2014 2.939 2.939 2.859 2.867 428,566 -0.05(-1.82%)
Mar 04, 2014 2.860 2.939 2.859 2.920 607,723 +0.06(+2.14%)
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.