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 30, 2014 2.892 2.981 2.892 2.950 604,393 +0.05(+1.73%)
May 29, 2014 2.927 2.930 2.892 2.900 524,242 -0.01(-0.40%)
May 28, 2014 2.867 2.934 2.867 2.912 1,223,205 +0.05(+1.76%)
May 27, 2014 2.861 2.877 2.838 2.861 640,412 +0.03(+1.07%)
May 23, 2014 2.841 2.831 2.831 2.831 441,441 +0.01(+0.18%)
May 22, 2014 2.841 2.841 2.825 2.826 219,903 +0.00(+0.00%)
May 21, 2014 2.840 2.846 2.820 2.826 385,229 -0.01(-0.18%)
May 20, 2014 2.835 2.841 2.823 2.831 267,108 -0.01(-0.18%)
May 19, 2014 2.815 2.838 2.815 2.836 369,624 +0.01(+0.42%)
May 16, 2014 2.840 2.846 2.820 2.825 863,001 -0.01(-0.47%)
May 15, 2014 2.831 2.843 2.820 2.838 400,519 -0.01(-0.29%)
May 14, 2014 2.838 2.851 2.825 2.846 440,755 +0.02(+0.65%)
May 13, 2014 2.846 2.858 2.825 2.828 474,353 -0.01(-0.41%)
May 12, 2014 2.833 2.841 2.821 2.840 234,632 +0.02(+0.59%)
May 09, 2014 2.850 2.850 2.810 2.823 899,903 -0.01(-0.44%)
May 08, 2014 2.831 2.846 2.821 2.836 465,208 +0.01(+0.48%)
May 07, 2014 2.841 2.841 2.820 2.822 352,026 -0.01(-0.32%)
May 06, 2014 2.830 2.841 2.818 2.831 553,866 +0.00(+0.04%)
May 05, 2014 2.828 2.846 2.825 2.830 381,047 +0.00(+0.06%)
May 02, 2014 2.833 2.850 2.825 2.828 224,383 -0.01(-0.41%)
May 01, 2014 2.820 2.867 2.820 2.840 273,103 -0.00(-0.12%)
Apr 30, 2014 2.823 2.850 2.823 2.843 216,861 +0.01(+0.30%)
Apr 29, 2014 2.810 2.848 2.808 2.835 368,896 +0.01(+0.18%)
Apr 28, 2014 2.846 2.867 2.806 2.830 426,146 -0.01(-0.24%)
Apr 25, 2014 2.825 2.841 2.821 2.836 196,405 +0.02(+0.59%)
Apr 24, 2014 2.838 2.841 2.816 2.820 184,588 -0.01(-0.41%)
Apr 23, 2014 2.825 2.833 2.816 2.831 239,422 +0.02(+0.54%)
Apr 22, 2014 2.811 2.840 2.810 2.816 544,142 +0.01(+0.42%)
Apr 21, 2014 2.825 2.825 2.795 2.804 376,042 -0.01(-0.36%)
Apr 17, 2014 2.774 2.815 2.815 2.815 201,631 +0.03(+0.96%)
Apr 16, 2014 2.813 2.816 2.774 2.788 202,168 -0.00(-0.06%)
Apr 15, 2014 2.799 2.813 2.778 2.789 227,253 -0.00(-0.12%)
Apr 14, 2014 2.816 2.820 2.791 2.793 198,201 -0.02(-0.54%)
Apr 11, 2014 2.815 2.816 2.791 2.808 259,281 -0.00(-0.12%)
Apr 10, 2014 2.825 2.830 2.794 2.811 336,844 -0.00(-0.12%)
Apr 09, 2014 2.821 2.825 2.778 2.815 396,241 +0.00(+0.12%)
Apr 08, 2014 2.791 2.821 2.789 2.811 465,422 +0.02(+0.78%)
Apr 07, 2014 2.771 2.804 2.769 2.789 377,307 +0.01(+0.48%)
Apr 04, 2014 2.798 2.816 2.768 2.776 379,962 -0.02(-0.78%)
Apr 03, 2014 2.816 2.821 2.793 2.798 334,935 -0.01(-0.30%)
Apr 02, 2014 2.806 2.814 2.791 2.806 275,155 -0.01(-0.24%)
Apr 01, 2014 2.815 2.816 2.786 2.813 432,589 +0.01(+0.48%)
Mar 31, 2014 2.816 2.816 2.769 2.799 442,354 -0.01(-0.36%)
Mar 28, 2014 2.779 2.816 2.774 2.810 650,876 +0.04(+1.51%)
Mar 27, 2014 2.758 2.799 2.758 2.768 372,779 +0.00(+0.06%)
Mar 26, 2014 2.766 2.804 2.766 2.766 846,685 +0.00(+0.06%)
Mar 25, 2014 2.756 2.781 2.756 2.764 477,783 +0.02(+0.55%)
Mar 24, 2014 2.799 2.799 2.749 2.749 406,633 -0.05(-1.62%)
Mar 21, 2014 2.798 2.815 2.783 2.794 471,155 +0.00(+0.06%)
Mar 20, 2014 2.783 2.806 2.754 2.793 467,451 +0.01(+0.30%)
Mar 19, 2014 2.783 2.820 2.759 2.784 973,504 +0.00(+0.00%)
Mar 18, 2014 2.764 2.791 2.759 2.784 882,746 +0.03(+1.03%)
Mar 17, 2014 2.739 2.761 2.727 2.756 981,098 +0.03(+1.11%)
Mar 14, 2014 2.674 2.732 2.672 2.726 1,029,096 +0.04(+1.62%)
Mar 13, 2014 2.746 2.758 2.665 2.682 2,640,055 -0.04(-1.54%)
Mar 12, 2014 2.716 2.738 2.700 2.724 4,120,301 +0.03(+1.19%)
Mar 11, 2014 2.732 2.738 2.692 2.692 14,161,650 -0.17(-5.90%)
Mar 10, 2014 2.865 2.888 2.846 2.861 519,819 +0.01(+0.28%)
Mar 07, 2014 2.846 2.861 2.819 2.853 399,372 +0.04(+1.31%)
Mar 06, 2014 2.865 2.885 2.814 2.816 717,797 -0.05(-1.74%)
Mar 05, 2014 2.938 2.938 2.857 2.865 428,742 -0.05(-1.82%)
Mar 04, 2014 2.859 2.938 2.857 2.918 607,972 +0.06(+2.14%)
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.