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

Oxford Lane Capital (NQ: OXLC )

5.690 +0.150 (+2.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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, 2012 2.100 2.103 2.096 2.100 67,249 +0.00(+0.04%)
May 30, 2012 2.094 2.102 2.093 2.099 96,175 +0.01(+0.29%)
May 29, 2012 2.073 2.093 2.073 2.093 150,959 +0.04(+2.13%)
May 25, 2012 2.066 2.072 2.030 2.049 53,665 -0.02(-1.09%)
May 24, 2012 2.072 2.073 2.070 2.072 43,262 -0.00(-0.07%)
May 23, 2012 2.064 2.073 2.027 2.073 72,394 -0.01(-0.36%)
May 22, 2012 2.061 2.093 2.039 2.081 100,349 +0.04(+1.84%)
May 21, 2012 2.037 2.073 2.037 2.043 55,835 +0.00(+0.00%)
May 18, 2012 2.061 2.072 2.036 2.043 107,989 -0.02(-0.80%)
May 17, 2012 2.066 2.073 2.057 2.060 121,201 +0.01(+0.37%)
May 16, 2012 2.066 2.066 2.045 2.052 48,893 -0.02(-0.73%)
May 15, 2012 2.120 2.120 2.067 2.067 173,396 -0.02(-1.11%)
May 14, 2012 2.088 2.099 2.073 2.091 90,671 -0.00(-0.19%)
May 11, 2012 2.103 2.103 2.074 2.094 47,681 -0.01(-0.29%)
May 10, 2012 2.066 2.141 2.060 2.100 145,801 +0.04(+1.82%)
May 09, 2012 2.051 2.063 2.045 2.063 96,069 +0.01(+0.37%)
May 08, 2012 2.070 2.070 2.055 2.055 24,759 -0.01(-0.65%)
May 07, 2012 2.064 2.073 2.043 2.069 88,162 +0.00(+0.15%)
May 04, 2012 2.066 2.075 2.066 2.066 13,611 -0.01(-0.36%)
May 03, 2012 2.066 2.075 2.064 2.073 87,456 +0.01(+0.66%)
May 02, 2012 2.070 2.073 2.060 2.060 109,267 -0.01(-0.65%)
May 01, 2012 2.074 2.081 2.064 2.073 121,700 -0.00(-0.01%)
Apr 30, 2012 2.081 2.091 2.073 2.074 78,950 +0.00(+0.01%)
Apr 27, 2012 2.073 2.085 2.072 2.073 120,456 +0.00(+0.00%)
Apr 26, 2012 2.070 2.088 2.070 2.073 54,743 -0.02(-0.72%)
Apr 25, 2012 2.102 2.102 2.081 2.088 23,561 +0.00(+0.00%)
Apr 24, 2012 2.093 2.096 2.066 2.088 51,309 +0.02(+1.09%)
Apr 23, 2012 2.066 2.084 2.066 2.066 33,272 -0.01(-0.36%)
Apr 20, 2012 2.099 2.102 2.067 2.073 54,564 +0.00(+0.22%)
Apr 19, 2012 2.070 2.070 2.069 2.069 10,389 +0.00(+0.04%)
Apr 18, 2012 2.075 2.087 2.066 2.068 64,547 -0.03(-1.41%)
Apr 17, 2012 2.100 2.103 2.096 2.098 12,046 +0.03(+1.43%)
Apr 16, 2012 2.126 2.126 2.066 2.068 81,014 -0.03(-1.45%)
Apr 13, 2012 2.093 2.124 2.093 2.098 20,779 -0.01(-0.24%)
Apr 12, 2012 2.088 2.146 2.084 2.103 77,300 +0.02(+1.08%)
Apr 11, 2012 2.081 2.088 2.067 2.081 41,971 +0.02(+0.73%)
Apr 10, 2012 2.060 2.078 2.060 2.066 13,684 -0.02(-0.72%)
Apr 09, 2012 2.127 2.127 2.033 2.081 135,125 -0.10(-4.61%)
Apr 05, 2012 2.152 2.222 2.152 2.182 302,578 -0.02(-0.89%)
Apr 04, 2012 2.224 2.224 2.096 2.201 272,374 -0.02(-1.01%)
Apr 03, 2012 2.254 2.254 2.150 2.224 282,291 -0.03(-1.33%)
Apr 02, 2012 2.210 2.254 2.210 2.254 68,840 +0.06(+2.74%)
Mar 30, 2012 2.221 2.297 2.170 2.194 59,163 -0.02(-0.68%)
Mar 29, 2012 2.255 2.322 2.209 2.209 283,662 -0.08(-3.61%)
Mar 28, 2012 2.396 2.396 2.291 2.291 26,782 -0.10(-4.09%)
Mar 27, 2012 2.315 2.404 2.315 2.389 75,363 +0.09(+3.72%)
Mar 26, 2012 2.306 2.312 2.299 2.303 9,511 -0.02(-1.07%)
Mar 23, 2012 2.344 2.344 2.306 2.328 25,957 -0.03(-1.30%)
Mar 22, 2012 2.419 2.449 2.359 2.359 35,608 -0.05(-2.11%)
Mar 21, 2012 2.401 2.428 2.390 2.410 12,645 +0.01(+0.24%)
Mar 20, 2012 2.404 2.437 2.401 2.404 34,110 -0.01(-0.55%)
Mar 19, 2012 2.338 2.420 2.315 2.417 99,404 +0.03(+1.26%)
Mar 16, 2012 2.344 2.387 2.296 2.387 86,132 +0.06(+2.78%)
Mar 15, 2012 2.308 2.360 2.297 2.323 45,864 -0.04(-1.84%)
Mar 14, 2012 2.318 2.404 2.258 2.366 116,635 -0.05(-2.17%)
Mar 13, 2012 2.390 2.449 2.386 2.419 80,022 +0.03(+1.22%)
Mar 12, 2012 2.438 2.466 2.329 2.390 39,182 -0.05(-1.95%)
Mar 09, 2012 2.438 2.438 2.404 2.437 18,869 -0.00(-0.17%)
Mar 08, 2012 2.479 2.479 2.401 2.441 60,554 +0.01(+0.49%)
Mar 07, 2012 2.378 2.462 2.368 2.429 14,210 -0.03(-1.40%)
Mar 06, 2012 2.404 2.464 2.374 2.464 46,836 +0.06(+2.50%)
Mar 05, 2012 2.398 2.404 2.344 2.404 40,101 +0.06(+2.70%)
Mar 02, 2012 2.404 2.404 2.341 2.341 97,174 -0.05(-2.07%)
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.