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, Jun 14, 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 2.109 2.135 2.093 2.109 1,003,725 +0.00(+0.22%)
May 27, 2016 2.130 2.104 2.104 2.104 528,103 +0.03(+1.24%)
May 26, 2016 2.147 2.147 2.013 2.079 2,136,513 -0.11(-5.14%)
May 25, 2016 2.226 2.226 2.147 2.191 446,138 -0.03(-1.37%)
May 24, 2016 2.161 2.252 2.161 2.222 540,408 +0.08(+3.84%)
May 23, 2016 2.088 2.180 2.088 2.140 335,518 +0.07(+3.52%)
May 20, 2016 2.041 2.115 2.039 2.067 759,680 +0.02(+0.92%)
May 19, 2016 2.112 2.156 1.982 2.048 1,362,613 -0.19(-8.59%)
May 18, 2016 2.311 2.339 2.241 2.241 380,196 -0.07(-3.14%)
May 17, 2016 2.302 2.373 2.302 2.313 696,325 +0.02(+0.81%)
May 16, 2016 2.226 2.344 2.226 2.295 531,202 +0.07(+2.95%)
May 13, 2016 2.229 2.238 2.217 2.229 523,508 -0.00(-0.21%)
May 12, 2016 2.236 2.255 2.219 2.234 379,782 +0.01(+0.42%)
May 11, 2016 2.212 2.257 2.201 2.224 634,265 +0.02(+0.74%)
May 10, 2016 2.170 2.224 2.170 2.208 320,510 +0.04(+1.84%)
May 09, 2016 2.158 2.168 2.154 2.168 226,794 +0.00(+0.22%)
May 06, 2016 2.173 2.180 2.140 2.163 184,998 +0.00(+0.11%)
May 05, 2016 2.199 2.199 2.156 2.161 220,584 -0.01(-0.54%)
May 04, 2016 2.161 2.182 2.161 2.173 249,022 +0.03(+1.31%)
May 03, 2016 2.158 2.177 2.144 2.144 219,403 -0.01(-0.65%)
May 02, 2016 2.173 2.173 2.158 2.158 210,107 +0.00(+0.00%)
Apr 29, 2016 2.154 2.168 2.153 2.158 128,151 +0.00(+0.22%)
Apr 28, 2016 2.170 2.170 2.137 2.154 213,368 -0.01(-0.43%)
Apr 27, 2016 2.182 2.182 2.150 2.163 213,398 -0.01(-0.54%)
Apr 26, 2016 2.163 2.182 2.142 2.175 192,180 +0.02(+0.76%)
Apr 25, 2016 2.135 2.168 2.102 2.158 447,178 +0.03(+1.32%)
Apr 22, 2016 2.109 2.135 2.088 2.130 237,292 +0.03(+1.57%)
Apr 21, 2016 2.086 2.130 2.065 2.097 191,020 -0.01(-0.45%)
Apr 20, 2016 2.121 2.132 2.088 2.107 264,456 -0.01(-0.66%)
Apr 19, 2016 2.086 2.128 2.053 2.121 329,444 +0.03(+1.57%)
Apr 18, 2016 2.154 2.198 2.067 2.088 351,340 -0.07(-3.05%)
Apr 15, 2016 2.100 2.187 2.100 2.154 466,235 +0.04(+2.11%)
Apr 14, 2016 2.083 2.114 2.076 2.109 310,046 +0.02(+0.78%)
Apr 13, 2016 2.083 2.103 2.072 2.093 101,776 +0.01(+0.45%)
Apr 12, 2016 2.076 2.099 2.062 2.083 205,964 +0.00(+0.00%)
Apr 11, 2016 2.055 2.109 2.037 2.083 350,163 +0.03(+1.25%)
Apr 08, 2016 2.046 2.081 2.018 2.058 514,549 +0.04(+1.98%)
Apr 07, 2016 2.055 2.067 1.994 2.018 337,031 -0.05(-2.27%)
Apr 06, 2016 2.065 2.065 2.027 2.065 148,580 +0.01(+0.34%)
Apr 05, 2016 2.058 2.067 2.008 2.058 360,073 +0.00(+0.00%)
Apr 04, 2016 2.015 2.074 2.008 2.058 726,084 +0.05(+2.45%)
Apr 01, 2016 1.964 2.022 1.951 2.008 368,572 +0.03(+1.30%)
Mar 31, 2016 2.060 2.065 1.973 1.982 423,335 -0.08(-3.65%)
Mar 30, 2016 1.994 2.065 1.971 2.058 938,272 +0.08(+3.91%)
Mar 29, 2016 1.973 1.994 1.937 1.980 402,108 +0.02(+0.96%)
Mar 28, 2016 1.966 1.992 1.878 1.961 718,442 +0.08(+4.24%)
Mar 24, 2016 1.839 1.882 1.882 1.882 253,182 +0.04(+2.30%)
Mar 23, 2016 1.870 1.897 1.832 1.839 135,005 -0.02(-1.01%)
Mar 22, 2016 1.849 1.877 1.790 1.858 479,031 +0.01(+0.76%)
Mar 21, 2016 1.853 1.853 1.767 1.844 945,914 +0.01(+0.38%)
Mar 18, 2016 1.879 1.907 1.828 1.837 228,248 -0.03(-1.51%)
Mar 17, 2016 1.851 1.898 1.811 1.865 295,320 +0.02(+0.89%)
Mar 16, 2016 1.823 1.865 1.823 1.849 338,233 +0.03(+1.81%)
Mar 15, 2016 1.860 1.860 1.790 1.816 575,914 -0.06(-3.37%)
Mar 14, 2016 1.879 1.907 1.858 1.879 1,156,841 -0.04(-1.96%)
Mar 11, 2016 1.923 1.969 1.912 1.917 1,547,080 -0.00(-0.23%)
Mar 10, 2016 1.934 1.941 1.901 1.921 567,797 -0.01(-0.57%)
Mar 09, 2016 1.923 1.969 1.923 1.932 1,123,278 +0.01(+0.57%)
Mar 08, 2016 1.956 1.983 1.882 1.921 359,627 -0.03(-1.62%)
Mar 07, 2016 1.985 2.011 1.945 1.953 900,760 -0.02(-0.83%)
Mar 04, 2016 1.965 2.002 1.873 1.969 922,246 +0.01(+0.67%)
Mar 03, 2016 1.847 1.965 1.825 1.956 1,138,967 +0.14(+7.96%)
Mar 02, 2016 1.733 1.827 1.711 1.812 603,453 +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.