Oxford Lane Capital Corp. Historical Stock Prices

OXLC 
$14.09
*  
0.06
0.42%
Get OXLC Alerts
*Delayed - data as of Aug. 4, 2015  -  Find a broker to begin trading OXLC now
Exchange: NASDAQ

Community Rating:
View:    OXLC After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-MAY-2015 TO 03-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  14.15  14.29  14.09  14.09 28,033
08/03/2015 14.23 14.23 14.1 14.15 40,980
07/31/2015 14.36 14.4 14.16 14.2 41,464
07/30/2015 14.08 14.36 14.08 14.295 23,372
07/29/2015 14.3 14.49 14.12 14.16 35,973
07/28/2015 14.08 14.29 14 14.29 30,402
07/27/2015 14.28 14.29 14 14.01 129,033
07/24/2015 14.2 14.365 14.1 14.29 78,455
07/23/2015 14.35 14.35 14 14.18 58,218
07/22/2015 14.47 14.5 14.23 14.23 93,046
07/21/2015 14.35 14.55 14.35 14.41 29,028
07/20/2015 14.5 14.5 14.3101 14.4 26,789
07/17/2015 14.52 14.591 14.36 14.4 52,552
07/16/2015 14.51 14.51 14.3 14.41 48,178
07/15/2015 14.653 14.653 14.41 14.49 30,055
07/14/2015 14.41 14.7499 14.4 14.64 34,952
07/13/2015 14.4 14.55 14.38 14.46 44,752
07/10/2015 14.55 14.55 14.3 14.39 65,119
07/09/2015 14.53 15 14.32 14.38 205,165
07/08/2015 14.46 14.491 14.3 14.38 31,060
07/07/2015 14.65 14.69 14.35 14.56 131,073
07/06/2015 14.75 14.75 14.4 14.6 49,583
07/02/2015 14.62 14.78 14.29 14.78 102,247
07/01/2015 14.43 14.82 14.2033 14.58 251,130
06/30/2015 14.15 14.28 14 14.21 91,260
06/29/2015 14.3 14.4774 13.9 14 207,833
06/26/2015 14.46 14.49 14.26 14.33 157,826
06/25/2015 14.47 14.5 14.25 14.38 205,150
06/24/2015 14.56 14.79 14.44 14.44 101,227
06/23/2015 14.5 14.5884 14.31 14.465 103,551
06/22/2015 14.94 14.94 14.51 14.55 115,881
06/19/2015 14.8 14.9399 14.75 14.86 69,661
06/18/2015 14.74 14.93 14.74 14.83 124,190
06/17/2015 14.99 14.99 14.77 14.77 62,391
06/16/2015 14.77 14.95 14.77 14.9 84,992
06/15/2015 14.95 14.95 14.7232 14.87 68,917
06/12/2015 14.6 14.99 14.51 14.95 145,440
06/11/2015 14.82 15.4905 14.35 15.24 309,769
06/10/2015 15.31 15.35 15.15 15.19 86,218
06/09/2015 15.29 15.29 15.14 15.24 122,121
06/08/2015 15.49 15.59 15.05 15.185 255,245
06/05/2015 15.26 15.45 15.18 15.39 355,252
06/04/2015 15.14 15.35 15.01 15.2 1,837,182
06/03/2015 15.94 16.05 15.88 16.05 88,949
06/02/2015 15.81 15.99 15.702 15.9 57,984
06/01/2015 15.85 16 15.8 15.9 61,214
05/29/2015 15.6 16.07 15.51 15.83 78,946
05/28/2015 15.42 15.6 15.2 15.59 48,416
05/27/2015 15.55 15.5799 15.3 15.37 88,679
05/26/2015 15.49 15.57 15.32 15.43 51,158
05/22/2015 15.17 15.49 15.17 15.445 74,963
05/21/2015 15.14 15.31 15.14 15.16 31,887
05/20/2015 15.3 15.3299 15.14 15.2 51,160
05/19/2015 15.28 15.37 15.18 15.285 31,661
05/18/2015 15.17 15.33 15.1319 15.28 64,770
05/15/2015 15.25 15.28 15.11 15.13 48,090
05/14/2015 15.3 15.3 15.07 15.23 25,122
05/13/2015 15.18 15.25 15.0501 15.24 40,172
05/12/2015 15.03 15.31 15 15.1 46,644
05/11/2015 15.16 15.33 15.05 15.125 55,213
05/08/2015 15.19 15.2095 15.09 15.16 52,400
05/07/2015 15 15.23 15 15.19 70,071
05/06/2015 15.13 15.18 14.9 14.95 31,527
05/05/2015 15.17 15.18 15 15.08 39,480
05/04/2015 15.01 15.2 14.971 15.19 35,577
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?