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 31, 2016 2.170 2.197 2.153 2.170 975,497 +0.00(+0.22%)
May 27, 2016 2.192 2.165 2.165 2.165 513,251 +0.03(+1.24%)
May 26, 2016 2.209 2.209 2.071 2.139 2,076,428 -0.12(-5.14%)
May 25, 2016 2.291 2.291 2.209 2.255 433,592 -0.03(-1.37%)
May 24, 2016 2.223 2.317 2.223 2.286 525,211 +0.08(+3.84%)
May 23, 2016 2.148 2.243 2.148 2.202 326,082 +0.07(+3.52%)
May 20, 2016 2.100 2.176 2.098 2.127 738,316 +0.02(+0.92%)
May 19, 2016 2.173 2.218 2.040 2.107 1,324,293 -0.20(-8.59%)
May 18, 2016 2.378 2.407 2.305 2.305 369,504 -0.07(-3.14%)
May 17, 2016 2.368 2.441 2.368 2.380 676,742 +0.02(+0.81%)
May 16, 2016 2.291 2.412 2.291 2.361 516,263 +0.07(+2.95%)
May 13, 2016 2.293 2.303 2.281 2.293 508,786 -0.00(-0.21%)
May 12, 2016 2.301 2.320 2.284 2.298 369,102 +0.01(+0.42%)
May 11, 2016 2.276 2.322 2.264 2.288 616,428 +0.02(+0.74%)
May 10, 2016 2.233 2.288 2.233 2.272 311,497 +0.04(+1.84%)
May 09, 2016 2.221 2.231 2.216 2.231 220,416 +0.00(+0.22%)
May 06, 2016 2.235 2.243 2.202 2.226 179,795 +0.00(+0.11%)
May 05, 2016 2.263 2.263 2.218 2.223 214,381 -0.01(-0.54%)
May 04, 2016 2.223 2.245 2.223 2.235 242,019 +0.03(+1.31%)
May 03, 2016 2.221 2.240 2.206 2.206 213,233 -0.01(-0.65%)
May 02, 2016 2.235 2.235 2.221 2.221 204,198 +0.00(+0.00%)
Apr 29, 2016 2.216 2.231 2.215 2.221 124,547 +0.00(+0.22%)
Apr 28, 2016 2.233 2.233 2.199 2.216 207,367 -0.01(-0.43%)
Apr 27, 2016 2.245 2.245 2.212 2.226 207,396 -0.01(-0.54%)
Apr 26, 2016 2.226 2.245 2.204 2.238 186,775 +0.02(+0.76%)
Apr 25, 2016 2.197 2.231 2.163 2.221 434,602 +0.03(+1.32%)
Apr 22, 2016 2.170 2.197 2.148 2.192 230,619 +0.03(+1.57%)
Apr 21, 2016 2.146 2.192 2.124 2.158 185,648 -0.01(-0.45%)
Apr 20, 2016 2.182 2.194 2.148 2.168 257,019 -0.01(-0.66%)
Apr 19, 2016 2.146 2.190 2.112 2.182 320,179 +0.03(+1.57%)
Apr 18, 2016 2.216 2.262 2.127 2.148 341,459 -0.07(-3.05%)
Apr 15, 2016 2.161 2.250 2.161 2.216 453,123 +0.05(+2.11%)
Apr 14, 2016 2.144 2.175 2.136 2.170 301,327 +0.02(+0.78%)
Apr 13, 2016 2.144 2.163 2.132 2.153 98,913 +0.01(+0.45%)
Apr 12, 2016 2.136 2.160 2.122 2.144 200,172 +0.00(+0.00%)
Apr 11, 2016 2.115 2.170 2.096 2.144 340,316 +0.03(+1.25%)
Apr 08, 2016 2.105 2.141 2.076 2.117 500,078 +0.04(+1.98%)
Apr 07, 2016 2.115 2.127 2.052 2.076 327,553 -0.05(-2.27%)
Apr 06, 2016 2.124 2.124 2.086 2.124 144,402 +0.01(+0.34%)
Apr 05, 2016 2.117 2.127 2.066 2.117 349,947 +0.00(+0.00%)
Apr 04, 2016 2.074 2.134 2.066 2.117 705,665 +0.05(+2.45%)
Apr 01, 2016 2.021 2.081 2.007 2.066 358,207 +0.03(+1.30%)
Mar 31, 2016 2.120 2.124 2.030 2.040 411,429 -0.08(-3.65%)
Mar 30, 2016 2.052 2.124 2.028 2.117 911,885 +0.08(+3.91%)
Mar 29, 2016 2.030 2.052 1.993 2.037 390,800 +0.02(+0.96%)
Mar 28, 2016 2.023 2.050 1.932 2.018 698,237 +0.08(+4.24%)
Mar 24, 2016 1.893 1.936 1.936 1.936 246,062 +0.04(+2.30%)
Mar 23, 2016 1.924 1.952 1.885 1.893 131,208 -0.02(-1.01%)
Mar 22, 2016 1.902 1.931 1.842 1.912 465,559 +0.01(+0.76%)
Mar 21, 2016 1.907 1.907 1.818 1.897 919,313 +0.01(+0.38%)
Mar 18, 2016 1.934 1.963 1.881 1.890 221,829 -0.03(-1.51%)
Mar 17, 2016 1.905 1.953 1.864 1.919 287,015 +0.02(+0.89%)
Mar 16, 2016 1.876 1.919 1.876 1.902 328,721 +0.03(+1.81%)
Mar 15, 2016 1.914 1.914 1.842 1.868 559,717 -0.07(-3.37%)
Mar 14, 2016 1.934 1.962 1.912 1.934 1,124,307 -0.04(-1.96%)
Mar 11, 2016 1.979 2.026 1.968 1.972 1,503,572 -0.00(-0.23%)
Mar 10, 2016 1.990 1.997 1.957 1.977 551,829 -0.01(-0.57%)
Mar 09, 2016 1.979 2.026 1.979 1.988 1,091,688 +0.01(+0.57%)
Mar 08, 2016 2.013 2.040 1.936 1.977 349,514 -0.03(-1.62%)
Mar 07, 2016 2.042 2.069 2.001 2.009 875,428 -0.02(-0.83%)
Mar 04, 2016 2.022 2.060 1.927 2.026 896,310 +0.01(+0.67%)
Mar 03, 2016 1.900 2.022 1.878 2.013 1,106,936 +0.15(+7.96%)
Mar 02, 2016 1.783 1.880 1.761 1.864 586,482 +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.