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

Oxford Lane Capital (NQ: OXLC )

5.690 +0.150 (+2.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Feb 29, 2016 1.612 1.723 1.588 1.705 769,068 +0.11(+7.06%)
Feb 26, 2016 1.439 1.597 1.439 1.592 1,183,846 +0.15(+10.28%)
Feb 25, 2016 1.383 1.446 1.363 1.444 550,246 +0.09(+7.00%)
Feb 24, 2016 1.406 1.419 1.318 1.349 2,191,635 +0.01(+0.84%)
Feb 23, 2016 1.534 1.534 1.282 1.338 2,769,010 -0.19(-12.37%)
Feb 22, 2016 1.597 1.597 1.500 1.527 688,342 -0.04(-2.30%)
Feb 19, 2016 1.576 1.592 1.543 1.563 839,903 -0.03(-1.84%)
Feb 18, 2016 1.603 1.606 1.574 1.592 222,699 +0.00(+0.14%)
Feb 17, 2016 1.597 1.612 1.531 1.590 1,158,620 +0.00(+0.28%)
Feb 16, 2016 1.747 1.747 1.567 1.585 1,647,538 -0.16(-9.38%)
Feb 12, 2016 1.799 1.750 1.750 1.750 415,765 +0.04(+2.23%)
Feb 11, 2016 1.925 1.927 1.664 1.711 631,011 -0.22(-11.31%)
Feb 10, 2016 1.914 1.979 1.914 1.930 231,921 +0.02(+0.94%)
Feb 09, 2016 1.880 1.956 1.878 1.912 282,102 +0.00(+0.24%)
Feb 08, 2016 1.923 1.943 1.855 1.907 259,415 -0.01(-0.70%)
Feb 05, 2016 1.916 2.024 1.885 1.921 381,165 +0.04(+2.40%)
Feb 04, 2016 1.990 1.990 1.774 1.876 3,103,464 -0.22(-10.42%)
Feb 03, 2016 2.121 2.127 2.094 2.094 137,278 -0.02(-1.06%)
Feb 02, 2016 2.159 2.159 2.114 2.116 89,903 -0.04(-1.88%)
Feb 01, 2016 2.150 2.182 2.143 2.157 231,227 -0.00(-0.21%)
Jan 29, 2016 2.184 2.195 2.138 2.161 227,230 -0.02(-0.83%)
Jan 28, 2016 2.222 2.222 2.172 2.179 214,041 +0.00(+0.10%)
Jan 27, 2016 2.145 2.218 2.136 2.177 452,130 +0.04(+1.68%)
Jan 26, 2016 2.114 2.141 2.107 2.141 210,328 +0.02(+0.85%)
Jan 25, 2016 2.103 2.145 2.080 2.123 444,491 +0.03(+1.40%)
Jan 22, 2016 2.049 2.130 2.049 2.094 495,152 +0.05(+2.42%)
Jan 21, 2016 2.017 2.109 2.017 2.044 379,262 +0.02(+0.78%)
Jan 20, 2016 2.015 2.078 1.990 2.028 908,605 -0.02(-0.99%)
Jan 19, 2016 2.046 2.098 1.995 2.049 538,551 +0.01(+0.33%)
Jan 15, 2016 2.105 2.042 2.042 2.042 1,058,311 -0.09(-4.02%)
Jan 14, 2016 2.132 2.190 2.089 2.127 872,080 -0.00(-0.21%)
Jan 13, 2016 2.222 2.233 2.127 2.132 491,052 -0.07(-3.27%)
Jan 12, 2016 2.283 2.283 2.159 2.204 492,550 -0.05(-2.39%)
Jan 11, 2016 2.321 2.323 2.229 2.258 443,281 +0.02(+1.11%)
Jan 08, 2016 2.247 2.271 2.231 2.233 162,659 +0.00(+0.20%)
Jan 07, 2016 2.256 2.283 2.229 2.229 237,101 -0.07(-2.94%)
Jan 06, 2016 2.199 2.312 2.199 2.296 221,609 +0.06(+2.72%)
Jan 05, 2016 2.262 2.262 2.193 2.235 223,899 -0.01(-0.30%)
Jan 04, 2016 2.240 2.251 2.152 2.242 304,375 +0.00(+0.10%)
Dec 31, 2015 2.208 2.240 2.240 2.240 487,357 +0.06(+2.89%)
Dec 30, 2015 2.100 2.188 2.100 2.177 434,948 +0.06(+2.76%)
Dec 29, 2015 2.098 2.127 2.094 2.118 161,254 +0.02(+0.75%)
Dec 28, 2015 2.193 2.193 2.103 2.103 480,771 -0.08(-3.61%)
Dec 24, 2015 2.175 2.181 2.181 2.181 94,714 -0.01(-0.31%)
Dec 23, 2015 2.055 2.204 2.055 2.188 548,819 +0.14(+6.81%)
Dec 22, 2015 2.044 2.070 2.005 2.049 578,936 -0.01(-0.33%)
Dec 21, 2015 2.091 2.091 2.015 2.055 576,966 -0.02(-1.19%)
Dec 18, 2015 2.157 2.157 2.071 2.080 359,639 -0.10(-4.44%)
Dec 17, 2015 2.249 2.249 2.087 2.177 789,949 -0.03(-1.33%)
Dec 16, 2015 2.154 2.242 2.136 2.206 386,052 +0.07(+3.15%)
Dec 15, 2015 2.136 2.163 2.058 2.139 667,359 +0.00(+0.21%)
Dec 14, 2015 2.208 2.242 1.990 2.134 1,572,424 -0.07(-3.16%)
Dec 11, 2015 2.246 2.257 2.168 2.204 982,614 -0.06(-2.53%)
Dec 10, 2015 2.274 2.289 2.223 2.261 487,465 -0.03(-1.20%)
Dec 09, 2015 2.265 2.318 2.265 2.289 381,167 +0.02(+0.98%)
Dec 08, 2015 2.257 2.291 2.204 2.266 404,733 -0.01(-0.23%)
Dec 07, 2015 2.331 2.331 2.246 2.272 319,424 -0.04(-1.92%)
Dec 04, 2015 2.354 2.386 2.289 2.316 324,063 -0.05(-2.24%)
Dec 03, 2015 2.416 2.435 2.365 2.369 409,301 -0.04(-1.76%)
Dec 02, 2015 2.416 2.450 2.397 2.412 345,114 -0.00(-0.18%)
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.