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, 2013 2.580 2.588 2.558 2.558 126,744 -0.02(-0.63%)
May 30, 2013 2.562 2.588 2.517 2.574 0 +0.02(+0.63%)
May 29, 2013 2.558 2.583 2.523 2.558 203,290 +0.01(+0.25%)
May 28, 2013 2.580 2.615 2.546 2.552 460,442 -0.02(-0.64%)
May 24, 2013 2.630 2.639 2.534 2.568 0 -0.03(-1.33%)
May 23, 2013 2.609 2.654 2.523 2.603 196,705 -0.05(-1.98%)
May 22, 2013 2.660 2.788 2.621 2.655 0 -0.00(-0.11%)
May 21, 2013 2.643 2.673 2.627 2.658 0 +0.01(+0.51%)
May 20, 2013 2.606 2.649 2.598 2.645 0 +0.04(+1.67%)
May 17, 2013 2.576 2.606 2.568 2.601 0 +0.06(+2.42%)
May 16, 2013 2.576 2.576 2.523 2.540 148,824 -0.03(-1.05%)
May 15, 2013 2.576 2.594 2.565 2.567 0 -0.00(-0.06%)
May 13, 2013 2.538 2.576 2.531 2.568 0 +0.03(+1.18%)
May 10, 2013 2.561 2.561 2.538 2.538 0 -0.01(-0.54%)
May 09, 2013 2.556 2.561 2.538 2.552 0 -0.00(-0.07%)
May 08, 2013 2.553 2.579 2.553 2.554 0 +0.00(+0.02%)
May 07, 2013 2.568 2.573 2.534 2.553 0 -0.00(-0.06%)
May 06, 2013 2.530 2.567 2.523 2.555 0 +0.03(+1.01%)
May 03, 2013 2.516 2.531 2.516 2.529 0 +0.01(+0.54%)
May 02, 2013 2.516 2.516 2.504 2.516 0 +0.00(+0.18%)
May 01, 2013 2.501 2.522 2.493 2.511 0 +0.01(+0.36%)
Apr 30, 2013 2.501 2.513 2.495 2.502 0 +0.00(+0.12%)
Apr 29, 2013 2.493 2.501 2.493 2.499 232,528 +0.01(+0.36%)
Apr 26, 2013 2.513 2.516 2.487 2.490 210,149 -0.01(-0.54%)
Apr 25, 2013 2.471 2.547 2.465 2.504 0 +0.03(+1.09%)
Apr 24, 2013 2.453 2.478 2.453 2.477 0 +0.02(+0.98%)
Apr 23, 2013 2.440 2.469 2.418 2.453 167,980 +0.02(+0.93%)
Apr 22, 2013 2.436 2.436 2.425 2.430 149,130 -0.01(-0.25%)
Apr 19, 2013 2.431 2.436 2.418 2.436 112,209 +0.03(+1.19%)
Apr 18, 2013 2.386 2.422 2.383 2.407 97,200 +0.00(+0.19%)
Apr 17, 2013 2.418 2.424 2.385 2.403 93,219 -0.01(-0.50%)
Apr 16, 2013 2.407 2.435 2.403 2.415 158,092 +0.03(+1.26%)
Apr 15, 2013 2.421 2.434 2.385 2.385 252,210 -0.03(-1.31%)
Apr 12, 2013 2.440 2.440 2.416 2.416 143,397 -0.02(-0.68%)
Apr 11, 2013 2.419 2.433 2.417 2.433 262,418 +0.00(+0.09%)
Apr 10, 2013 2.446 2.446 2.418 2.431 218,565 -0.00(-0.09%)
Apr 09, 2013 2.418 2.440 2.412 2.433 410,170 +0.02(+0.65%)
Apr 08, 2013 2.395 2.418 2.395 2.417 325,607 +0.02(+0.70%)
Apr 05, 2013 2.383 2.403 2.365 2.401 188,335 +0.02(+1.04%)
Apr 04, 2013 2.374 2.409 2.346 2.376 135,440 +0.00(+0.16%)
Apr 03, 2013 2.391 2.403 2.358 2.372 192,497 -0.01(-0.54%)
Apr 02, 2013 2.410 2.410 2.385 2.385 119,267 +0.00(+0.19%)
Apr 01, 2013 2.413 2.416 2.359 2.380 115,158 -0.02(-0.81%)
Mar 28, 2013 2.418 2.421 2.400 2.400 200,321 +0.01(+0.50%)
Mar 27, 2013 2.389 2.403 2.367 2.388 122,316 -0.02(-0.63%)
Mar 26, 2013 2.380 2.425 2.374 2.403 327,458 +0.04(+1.78%)
Mar 25, 2013 2.385 2.388 2.353 2.361 305,485 +0.00(+0.00%)
Mar 22, 2013 2.389 2.389 2.343 2.361 136,972 -0.02(-0.82%)
Mar 21, 2013 2.338 2.386 2.316 2.380 374,487 +0.02(+1.02%)
Mar 20, 2013 2.344 2.364 2.329 2.356 343,379 +0.03(+1.29%)
Mar 19, 2013 2.358 2.358 2.325 2.326 266,906 -0.01(-0.58%)
Mar 18, 2013 2.313 2.356 2.313 2.340 399,430 +0.02(+0.71%)
Mar 15, 2013 2.317 2.340 2.316 2.323 159,744 +0.01(+0.39%)
Mar 14, 2013 2.358 2.364 2.313 2.314 265,800 -0.03(-1.34%)
Mar 13, 2013 2.380 2.391 2.346 2.346 349,385 -0.08(-3.46%)
Mar 12, 2013 2.448 2.448 2.428 2.430 655,370 -0.02(-0.74%)
Mar 11, 2013 2.436 2.448 2.436 2.448 270,688 +0.01(+0.49%)
Mar 08, 2013 2.443 2.443 2.425 2.436 254,541 +0.00(+0.19%)
Mar 07, 2013 2.428 2.437 2.416 2.431 407,740 +0.00(+0.19%)
Mar 06, 2013 2.433 2.433 2.389 2.427 208,517 +0.00(+0.06%)
Mar 05, 2013 2.416 2.425 2.403 2.425 719,837 +0.04(+1.76%)
Mar 04, 2013 2.368 2.383 2.355 2.383 519,922 +0.03(+1.41%)
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.