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 2.171 2.198 2.154 2.171 975,097 +0.00(+0.22%)
May 27, 2016 2.193 2.166 2.166 2.166 513,041 +0.03(+1.24%)
May 26, 2016 2.210 2.210 2.072 2.140 2,075,577 -0.12(-5.14%)
May 25, 2016 2.292 2.292 2.210 2.256 433,414 -0.03(-1.37%)
May 24, 2016 2.224 2.318 2.224 2.287 524,995 +0.08(+3.84%)
May 23, 2016 2.149 2.244 2.149 2.202 325,948 +0.07(+3.52%)
May 20, 2016 2.101 2.177 2.099 2.128 738,013 +0.02(+0.92%)
May 19, 2016 2.174 2.219 2.041 2.108 1,323,750 -0.20(-8.59%)
May 18, 2016 2.379 2.408 2.306 2.306 369,352 -0.07(-3.14%)
May 17, 2016 2.369 2.442 2.369 2.381 676,465 +0.02(+0.81%)
May 16, 2016 2.292 2.413 2.292 2.362 516,051 +0.07(+2.95%)
May 13, 2016 2.294 2.304 2.282 2.294 508,577 -0.00(-0.21%)
May 12, 2016 2.301 2.321 2.285 2.299 368,950 +0.01(+0.42%)
May 11, 2016 2.277 2.323 2.265 2.289 616,175 +0.02(+0.74%)
May 10, 2016 2.234 2.289 2.234 2.273 311,369 +0.04(+1.84%)
May 09, 2016 2.222 2.231 2.217 2.231 220,326 +0.00(+0.22%)
May 06, 2016 2.236 2.244 2.202 2.227 179,721 +0.00(+0.11%)
May 05, 2016 2.264 2.264 2.219 2.224 214,293 -0.01(-0.54%)
May 04, 2016 2.224 2.246 2.224 2.236 241,920 +0.03(+1.31%)
May 03, 2016 2.222 2.241 2.207 2.207 213,146 -0.01(-0.65%)
May 02, 2016 2.236 2.236 2.222 2.222 204,115 +0.00(+0.00%)
Apr 29, 2016 2.217 2.231 2.216 2.222 124,496 +0.00(+0.22%)
Apr 28, 2016 2.234 2.234 2.200 2.217 207,282 -0.01(-0.43%)
Apr 27, 2016 2.246 2.246 2.213 2.227 207,311 -0.01(-0.54%)
Apr 26, 2016 2.227 2.246 2.205 2.239 186,699 +0.02(+0.76%)
Apr 25, 2016 2.198 2.231 2.164 2.222 434,424 +0.03(+1.32%)
Apr 22, 2016 2.171 2.198 2.149 2.193 230,524 +0.03(+1.57%)
Apr 21, 2016 2.147 2.193 2.125 2.159 185,572 -0.01(-0.45%)
Apr 20, 2016 2.183 2.195 2.149 2.169 256,914 -0.01(-0.66%)
Apr 19, 2016 2.147 2.190 2.113 2.183 320,048 +0.03(+1.57%)
Apr 18, 2016 2.217 2.263 2.128 2.149 341,319 -0.07(-3.05%)
Apr 15, 2016 2.161 2.251 2.161 2.217 452,938 +0.05(+2.11%)
Apr 14, 2016 2.145 2.176 2.137 2.171 301,203 +0.02(+0.78%)
Apr 13, 2016 2.145 2.164 2.133 2.154 98,873 +0.01(+0.45%)
Apr 12, 2016 2.137 2.161 2.123 2.145 200,090 +0.00(+0.00%)
Apr 11, 2016 2.116 2.171 2.096 2.145 340,176 +0.03(+1.25%)
Apr 08, 2016 2.106 2.142 2.077 2.118 499,873 +0.04(+1.98%)
Apr 07, 2016 2.116 2.128 2.053 2.077 327,418 -0.05(-2.27%)
Apr 06, 2016 2.125 2.125 2.087 2.125 144,343 +0.01(+0.34%)
Apr 05, 2016 2.118 2.128 2.067 2.118 349,803 +0.00(+0.00%)
Apr 04, 2016 2.074 2.135 2.067 2.118 705,376 +0.05(+2.45%)
Apr 01, 2016 2.021 2.082 2.008 2.067 358,060 +0.03(+1.30%)
Mar 31, 2016 2.120 2.125 2.031 2.041 411,261 -0.08(-3.65%)
Mar 30, 2016 2.053 2.125 2.029 2.118 911,511 +0.08(+3.91%)
Mar 29, 2016 2.031 2.053 1.994 2.038 390,640 +0.02(+0.96%)
Mar 28, 2016 2.024 2.050 1.933 2.019 697,951 +0.08(+4.24%)
Mar 24, 2016 1.893 1.937 1.937 1.937 245,961 +0.04(+2.30%)
Mar 23, 2016 1.925 1.953 1.886 1.893 131,154 -0.02(-1.01%)
Mar 22, 2016 1.903 1.932 1.843 1.913 465,368 +0.01(+0.76%)
Mar 21, 2016 1.908 1.908 1.819 1.898 918,936 +0.01(+0.38%)
Mar 18, 2016 1.934 1.963 1.881 1.891 221,738 -0.03(-1.51%)
Mar 17, 2016 1.905 1.954 1.865 1.920 286,897 +0.02(+0.89%)
Mar 16, 2016 1.876 1.920 1.876 1.903 328,586 +0.03(+1.81%)
Mar 15, 2016 1.915 1.915 1.843 1.869 559,488 -0.07(-3.37%)
Mar 14, 2016 1.934 1.963 1.913 1.934 1,123,846 -0.04(-1.96%)
Mar 11, 2016 1.980 2.027 1.969 1.973 1,502,955 -0.00(-0.23%)
Mar 10, 2016 1.991 1.998 1.957 1.978 551,603 -0.01(-0.57%)
Mar 09, 2016 1.980 2.027 1.980 1.989 1,091,240 +0.01(+0.57%)
Mar 08, 2016 2.014 2.041 1.937 1.978 349,370 -0.03(-1.62%)
Mar 07, 2016 2.043 2.070 2.002 2.010 875,069 -0.02(-0.83%)
Mar 04, 2016 2.023 2.061 1.928 2.027 895,942 +0.01(+0.67%)
Mar 03, 2016 1.901 2.023 1.879 2.014 1,106,482 +0.15(+7.96%)
Mar 02, 2016 1.784 1.881 1.762 1.865 586,242 +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.