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: 4:00 PM EDT, May 22, 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, 2012 2.100 2.103 2.095 2.099 67,277 +0.00(+0.04%)
May 30, 2012 2.094 2.101 2.092 2.098 96,215 +0.01(+0.29%)
May 29, 2012 2.073 2.092 2.073 2.092 151,021 +0.04(+2.13%)
May 25, 2012 2.065 2.071 2.029 2.049 53,687 -0.02(-1.09%)
May 24, 2012 2.071 2.073 2.070 2.071 43,280 -0.00(-0.07%)
May 23, 2012 2.064 2.073 2.026 2.073 72,424 -0.01(-0.36%)
May 22, 2012 2.061 2.092 2.038 2.080 100,390 +0.04(+1.84%)
May 21, 2012 2.036 2.073 2.036 2.042 55,858 +0.00(+0.00%)
May 18, 2012 2.061 2.071 2.035 2.042 108,034 -0.02(-0.80%)
May 17, 2012 2.065 2.073 2.056 2.059 121,251 +0.01(+0.37%)
May 16, 2012 2.065 2.065 2.044 2.052 48,913 -0.02(-0.73%)
May 15, 2012 2.119 2.119 2.067 2.067 173,467 -0.02(-1.11%)
May 14, 2012 2.088 2.098 2.072 2.090 90,708 -0.00(-0.19%)
May 11, 2012 2.103 2.103 2.073 2.094 47,701 -0.01(-0.29%)
May 10, 2012 2.065 2.140 2.059 2.100 145,861 +0.04(+1.82%)
May 09, 2012 2.050 2.062 2.044 2.062 96,108 +0.01(+0.37%)
May 08, 2012 2.070 2.070 2.055 2.055 24,769 -0.01(-0.65%)
May 07, 2012 2.064 2.073 2.042 2.068 88,198 +0.00(+0.15%)
May 04, 2012 2.065 2.074 2.065 2.065 13,616 -0.01(-0.36%)
May 03, 2012 2.065 2.074 2.063 2.073 87,492 +0.01(+0.66%)
May 02, 2012 2.070 2.073 2.059 2.059 109,312 -0.01(-0.65%)
May 01, 2012 2.073 2.080 2.064 2.072 121,750 -0.00(-0.01%)
Apr 30, 2012 2.080 2.091 2.073 2.073 78,983 +0.00(+0.01%)
Apr 27, 2012 2.073 2.085 2.071 2.073 120,505 +0.00(+0.00%)
Apr 26, 2012 2.070 2.088 2.070 2.073 54,766 -0.02(-0.72%)
Apr 25, 2012 2.101 2.101 2.080 2.088 23,571 +0.00(+0.00%)
Apr 24, 2012 2.092 2.095 2.065 2.088 51,330 +0.02(+1.09%)
Apr 23, 2012 2.065 2.083 2.065 2.065 33,285 -0.01(-0.36%)
Apr 20, 2012 2.098 2.101 2.067 2.073 54,586 +0.00(+0.22%)
Apr 19, 2012 2.070 2.070 2.068 2.068 10,393 +0.00(+0.04%)
Apr 18, 2012 2.074 2.086 2.065 2.067 64,574 -0.03(-1.41%)
Apr 17, 2012 2.100 2.103 2.095 2.097 12,051 +0.03(+1.43%)
Apr 16, 2012 2.125 2.125 2.065 2.067 81,047 -0.03(-1.45%)
Apr 13, 2012 2.092 2.124 2.092 2.098 20,787 -0.01(-0.24%)
Apr 12, 2012 2.088 2.145 2.083 2.103 77,331 +0.02(+1.08%)
Apr 11, 2012 2.080 2.088 2.067 2.080 41,988 +0.02(+0.73%)
Apr 10, 2012 2.059 2.077 2.059 2.065 13,689 -0.02(-0.72%)
Apr 09, 2012 2.127 2.127 2.032 2.080 135,181 -0.10(-4.61%)
Apr 05, 2012 2.151 2.221 2.151 2.181 302,702 -0.02(-0.89%)
Apr 04, 2012 2.223 2.223 2.095 2.200 272,486 -0.02(-1.01%)
Apr 03, 2012 2.253 2.253 2.149 2.223 282,407 -0.03(-1.33%)
Apr 02, 2012 2.209 2.253 2.209 2.253 68,868 +0.06(+2.74%)
Mar 30, 2012 2.220 2.296 2.169 2.193 59,187 -0.02(-0.68%)
Mar 29, 2012 2.254 2.322 2.208 2.208 283,778 -0.08(-3.61%)
Mar 28, 2012 2.395 2.395 2.290 2.290 26,793 -0.10(-4.09%)
Mar 27, 2012 2.314 2.403 2.314 2.388 75,394 +0.09(+3.72%)
Mar 26, 2012 2.305 2.311 2.298 2.302 9,515 -0.02(-1.07%)
Mar 23, 2012 2.343 2.343 2.305 2.327 25,968 -0.03(-1.30%)
Mar 22, 2012 2.418 2.448 2.358 2.358 35,623 -0.05(-2.11%)
Mar 21, 2012 2.400 2.427 2.389 2.409 12,651 +0.01(+0.24%)
Mar 20, 2012 2.403 2.436 2.400 2.403 34,124 -0.01(-0.55%)
Mar 19, 2012 2.337 2.419 2.314 2.416 99,444 +0.03(+1.26%)
Mar 16, 2012 2.343 2.386 2.295 2.386 86,167 +0.06(+2.78%)
Mar 15, 2012 2.307 2.359 2.296 2.322 45,883 -0.04(-1.84%)
Mar 14, 2012 2.317 2.403 2.257 2.365 116,683 -0.05(-2.17%)
Mar 13, 2012 2.389 2.448 2.385 2.418 80,055 +0.03(+1.22%)
Mar 12, 2012 2.437 2.465 2.328 2.389 39,198 -0.05(-1.95%)
Mar 09, 2012 2.437 2.437 2.403 2.436 18,876 -0.00(-0.17%)
Mar 08, 2012 2.478 2.478 2.400 2.440 60,579 +0.01(+0.49%)
Mar 07, 2012 2.377 2.461 2.367 2.428 14,215 -0.03(-1.40%)
Mar 06, 2012 2.403 2.463 2.373 2.463 46,855 +0.06(+2.50%)
Mar 05, 2012 2.397 2.403 2.343 2.403 40,117 +0.06(+2.70%)
Mar 02, 2012 2.403 2.403 2.340 2.340 97,214 -0.05(-2.07%)
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.