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 -0.070 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 31, 2016 2.108 2.134 2.092 2.108 1,004,136 +0.00(+0.22%)
May 27, 2016 2.129 2.104 2.104 2.104 528,320 +0.03(+1.24%)
May 26, 2016 2.146 2.146 2.012 2.078 2,137,390 -0.11(-5.14%)
May 25, 2016 2.226 2.226 2.146 2.190 446,321 -0.03(-1.37%)
May 24, 2016 2.160 2.251 2.160 2.221 540,630 +0.08(+3.84%)
May 23, 2016 2.087 2.179 2.087 2.139 335,656 +0.07(+3.52%)
May 20, 2016 2.040 2.114 2.038 2.066 759,992 +0.02(+0.92%)
May 19, 2016 2.111 2.155 1.982 2.047 1,363,172 -0.19(-8.59%)
May 18, 2016 2.310 2.338 2.240 2.240 380,352 -0.07(-3.14%)
May 17, 2016 2.301 2.372 2.301 2.312 696,610 +0.02(+0.81%)
May 16, 2016 2.226 2.343 2.226 2.294 531,420 +0.07(+2.95%)
May 13, 2016 2.228 2.237 2.216 2.228 523,723 -0.00(-0.21%)
May 12, 2016 2.235 2.254 2.219 2.233 379,938 +0.01(+0.42%)
May 11, 2016 2.211 2.256 2.200 2.223 634,525 +0.02(+0.74%)
May 10, 2016 2.169 2.223 2.169 2.207 320,642 +0.04(+1.84%)
May 09, 2016 2.158 2.167 2.153 2.167 226,887 +0.00(+0.22%)
May 06, 2016 2.172 2.179 2.139 2.162 185,074 +0.00(+0.11%)
May 05, 2016 2.198 2.198 2.155 2.160 220,674 -0.01(-0.54%)
May 04, 2016 2.160 2.181 2.160 2.172 249,124 +0.03(+1.31%)
May 03, 2016 2.158 2.176 2.143 2.143 219,493 -0.01(-0.65%)
May 02, 2016 2.172 2.172 2.158 2.158 210,193 +0.00(+0.00%)
Apr 29, 2016 2.153 2.167 2.152 2.158 128,204 +0.00(+0.22%)
Apr 28, 2016 2.169 2.169 2.136 2.153 213,455 -0.01(-0.43%)
Apr 27, 2016 2.181 2.181 2.149 2.162 213,485 -0.01(-0.54%)
Apr 26, 2016 2.162 2.181 2.141 2.174 192,259 +0.02(+0.76%)
Apr 25, 2016 2.134 2.167 2.101 2.158 447,362 +0.03(+1.32%)
Apr 22, 2016 2.108 2.134 2.087 2.129 237,390 +0.03(+1.57%)
Apr 21, 2016 2.085 2.129 2.064 2.097 191,099 -0.01(-0.45%)
Apr 20, 2016 2.120 2.131 2.087 2.106 264,565 -0.01(-0.66%)
Apr 19, 2016 2.085 2.127 2.052 2.120 329,579 +0.03(+1.57%)
Apr 18, 2016 2.153 2.197 2.066 2.087 351,484 -0.07(-3.05%)
Apr 15, 2016 2.099 2.186 2.099 2.153 466,427 +0.04(+2.11%)
Apr 14, 2016 2.083 2.113 2.075 2.108 310,173 +0.02(+0.78%)
Apr 13, 2016 2.083 2.102 2.071 2.092 101,817 +0.01(+0.45%)
Apr 12, 2016 2.075 2.099 2.061 2.083 206,049 +0.00(+0.00%)
Apr 11, 2016 2.054 2.108 2.036 2.083 350,307 +0.03(+1.25%)
Apr 08, 2016 2.045 2.080 2.017 2.057 514,760 +0.04(+1.98%)
Apr 07, 2016 2.054 2.066 1.993 2.017 337,169 -0.05(-2.27%)
Apr 06, 2016 2.064 2.064 2.026 2.064 148,641 +0.01(+0.34%)
Apr 05, 2016 2.057 2.066 2.007 2.057 360,221 +0.00(+0.00%)
Apr 04, 2016 2.014 2.073 2.007 2.057 726,382 +0.05(+2.45%)
Apr 01, 2016 1.963 2.022 1.950 2.007 368,724 +0.03(+1.30%)
Mar 31, 2016 2.059 2.064 1.972 1.982 423,509 -0.08(-3.65%)
Mar 30, 2016 1.993 2.064 1.970 2.057 938,657 +0.08(+3.91%)
Mar 29, 2016 1.972 1.993 1.936 1.979 402,273 +0.02(+0.96%)
Mar 28, 2016 1.965 1.991 1.877 1.961 718,737 +0.08(+4.24%)
Mar 24, 2016 1.839 1.881 1.881 1.881 253,286 +0.04(+2.30%)
Mar 23, 2016 1.869 1.896 1.832 1.839 135,060 -0.02(-1.01%)
Mar 22, 2016 1.848 1.876 1.789 1.857 479,227 +0.01(+0.76%)
Mar 21, 2016 1.853 1.853 1.766 1.843 946,303 +0.01(+0.38%)
Mar 18, 2016 1.878 1.907 1.827 1.836 228,341 -0.03(-1.51%)
Mar 17, 2016 1.850 1.897 1.811 1.864 295,441 +0.02(+0.89%)
Mar 16, 2016 1.822 1.864 1.822 1.848 338,372 +0.03(+1.81%)
Mar 15, 2016 1.860 1.860 1.789 1.815 576,150 -0.06(-3.37%)
Mar 14, 2016 1.878 1.906 1.857 1.878 1,157,315 -0.04(-1.96%)
Mar 11, 2016 1.923 1.968 1.912 1.916 1,547,715 -0.00(-0.23%)
Mar 10, 2016 1.933 1.940 1.901 1.920 568,030 -0.01(-0.57%)
Mar 09, 2016 1.923 1.968 1.923 1.931 1,123,739 +0.01(+0.57%)
Mar 08, 2016 1.955 1.982 1.881 1.920 359,775 -0.03(-1.62%)
Mar 07, 2016 1.984 2.010 1.944 1.952 901,129 -0.02(-0.83%)
Mar 04, 2016 1.964 2.001 1.872 1.968 922,624 +0.01(+0.67%)
Mar 03, 2016 1.846 1.964 1.824 1.955 1,139,434 +0.14(+7.96%)
Mar 02, 2016 1.732 1.826 1.711 1.811 603,701 +0.09(+5.20%)
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.