Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oxford Lane Capital (NQ: OXLC )

5.400 -0.100 (-1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 29, 2015 3.035 3.126 3.018 3.080 405,778 +0.05(+1.54%)
May 28, 2015 3.000 3.035 2.957 3.033 248,855 +0.04(+1.43%)
May 27, 2015 3.025 3.031 2.977 2.990 455,805 -0.01(-0.39%)
May 26, 2015 3.014 3.029 2.981 3.002 262,949 -0.00(-0.10%)
May 22, 2015 2.951 3.005 3.005 3.005 385,496 +0.06(+1.88%)
May 21, 2015 2.946 2.979 2.946 2.949 163,897 -0.01(-0.26%)
May 20, 2015 2.977 2.982 2.946 2.957 262,960 -0.02(-0.56%)
May 19, 2015 2.973 2.990 2.953 2.974 162,736 +0.00(+0.03%)
May 18, 2015 2.951 2.983 2.944 2.973 332,914 +0.03(+0.99%)
May 15, 2015 2.967 2.973 2.940 2.944 247,180 -0.02(-0.66%)
May 14, 2015 2.977 2.977 2.932 2.963 129,125 -0.00(-0.07%)
May 13, 2015 2.953 2.967 2.928 2.965 206,482 +0.03(+0.93%)
May 12, 2015 2.924 2.979 2.918 2.938 239,747 -0.00(-0.17%)
May 11, 2015 2.949 2.983 2.928 2.943 283,792 -0.01(-0.23%)
May 08, 2015 2.955 2.959 2.936 2.949 269,333 -0.01(-0.20%)
May 07, 2015 2.918 2.963 2.918 2.955 360,161 +0.05(+1.61%)
May 06, 2015 2.944 2.953 2.899 2.909 162,047 -0.03(-0.86%)
May 05, 2015 2.951 2.953 2.918 2.934 202,925 -0.02(-0.72%)
May 04, 2015 2.920 2.957 2.913 2.955 182,864 +0.04(+1.47%)
May 01, 2015 2.918 2.930 2.909 2.912 148,303 -0.01(-0.27%)
Apr 30, 2015 2.928 2.940 2.899 2.920 311,835 -0.01(-0.23%)
Apr 29, 2015 2.916 2.932 2.916 2.927 63,380 -0.00(-0.03%)
Apr 28, 2015 2.912 2.932 2.907 2.928 162,900 +0.02(+0.70%)
Apr 27, 2015 2.947 2.947 2.899 2.908 173,458 -0.02(-0.76%)
Apr 24, 2015 2.912 2.942 2.909 2.930 79,844 +0.01(+0.47%)
Apr 23, 2015 2.951 2.965 2.903 2.916 189,443 -0.05(-1.64%)
Apr 22, 2015 2.916 2.967 2.899 2.965 579,704 +0.06(+2.08%)
Apr 21, 2015 2.895 2.916 2.895 2.905 139,395 +0.00(+0.00%)
Apr 20, 2015 2.918 2.928 2.903 2.905 130,909 -0.00(-0.13%)
Apr 17, 2015 2.928 2.936 2.899 2.909 260,153 -0.01(-0.33%)
Apr 16, 2015 2.899 2.936 2.899 2.918 125,903 +0.00(+0.13%)
Apr 15, 2015 2.918 2.947 2.909 2.914 136,697 -0.01(-0.50%)
Apr 14, 2015 2.926 2.947 2.920 2.929 224,657 +0.02(+0.77%)
Apr 13, 2015 2.932 2.953 2.903 2.907 183,635 -0.04(-1.39%)
Apr 10, 2015 2.934 2.951 2.917 2.947 104,824 +0.02(+0.66%)
Apr 09, 2015 2.907 2.938 2.889 2.928 116,867 +0.03(+1.14%)
Apr 08, 2015 2.885 2.936 2.881 2.895 357,951 +0.00(+0.13%)
Apr 07, 2015 2.877 2.899 2.876 2.891 165,239 +0.00(+0.07%)
Apr 06, 2015 2.883 2.916 2.870 2.889 226,255 +0.00(+0.07%)
Apr 02, 2015 2.911 2.887 2.887 2.887 152,142 -0.01(-0.34%)
Apr 01, 2015 2.903 2.918 2.866 2.897 287,426 +0.01(+0.47%)
Mar 31, 2015 2.905 2.905 2.864 2.883 255,615 +0.00(+0.00%)
Mar 30, 2015 2.893 2.936 2.862 2.883 492,253 -0.01(-0.40%)
Mar 27, 2015 2.901 2.915 2.885 2.895 133,618 -0.02(-0.60%)
Mar 26, 2015 2.928 2.957 2.899 2.912 293,650 +0.00(+0.13%)
Mar 25, 2015 2.876 2.926 2.864 2.909 381,888 +0.03(+1.01%)
Mar 24, 2015 2.920 2.922 2.870 2.879 281,777 -0.04(-1.46%)
Mar 23, 2015 2.918 2.932 2.891 2.922 200,154 +0.00(+0.13%)
Mar 20, 2015 2.924 2.949 2.889 2.918 278,636 -0.01(-0.27%)
Mar 19, 2015 2.907 2.944 2.870 2.926 396,233 +0.02(+0.60%)
Mar 18, 2015 2.858 2.918 2.839 2.909 513,543 +0.05(+1.84%)
Mar 17, 2015 2.899 2.918 2.827 2.856 897,106 -0.04(-1.21%)
Mar 16, 2015 2.946 2.975 2.870 2.891 896,058 -0.08(-2.56%)
Mar 13, 2015 2.909 3.029 2.872 2.967 1,294,934 +0.01(+0.33%)
Mar 12, 2015 2.929 2.967 2.925 2.957 932,518 +0.03(+0.96%)
Mar 11, 2015 2.901 2.929 2.901 2.929 515,541 +0.02(+0.64%)
Mar 10, 2015 2.882 2.916 2.882 2.910 550,329 +0.00(+0.06%)
Mar 09, 2015 2.851 2.929 2.847 2.909 608,256 +0.06(+1.97%)
Mar 06, 2015 2.916 2.935 2.832 2.852 396,075 -0.08(-2.62%)
Mar 05, 2015 2.779 2.929 2.779 2.929 750,995 +0.13(+4.54%)
Mar 04, 2015 2.826 2.914 2.845 2.802 1,220,118 -0.04(-1.51%)
Mar 03, 2015 2.952 3.004 2.761 2.845 1,665,695 -0.11(-3.61%)
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.