Oxford Lane Capital Corp. Historical Stock Prices

OXLC 
$16.53
*  
0.18
1.1%
Get OXLC Alerts
*Delayed - data as of Jul. 30, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  16.42  16.57  16.42  16.53 53,693
07/29/2014 16.41 16.41 16.1 16.35 115,902
07/28/2014 16.5 16.64 16.3 16.36 75,361
07/25/2014 16.5 16.68 16.42 16.56 76,924
07/24/2014 16.89 16.89 16.31 16.46 283,445
07/23/2014 16.85 16.922 16.78 16.89 66,474
07/22/2014 16.98 17.0899 16.76 16.83 82,861
07/21/2014 16.92 16.944 16.87 16.94 25,702
07/18/2014 16.88 16.9 16.7 16.87 63,098
07/17/2014 16.9 16.987 16.78 16.82 33,920
07/16/2014 16.97 17 16.81 16.9199 14,507
07/15/2014 16.98 16.9991 16.8005 16.89 51,703
07/14/2014 16.75 16.98 16.7001 16.87 69,009
07/11/2014 16.82 16.89 16.67 16.7283 66,756
07/10/2014 16.76 16.82 16.73 16.812 50,452
07/09/2014 16.952 16.9676 16.81 16.87 52,790
07/08/2014 16.92 16.98 16.9 16.9 47,204
07/07/2014 16.91 17 16.91 16.954 28,988
07/03/2014 16.98 17 16.93 16.93 15,546
07/02/2014 17.1 17.1 16.91 16.98 39,358
07/01/2014 17.01 17.14 16.99 17.06 41,720
06/30/2014 17 17.05 16.87 16.92 98,047
06/27/2014 17.01 17.0496 16.89 16.92 37,332
06/26/2014 17.04 17.04 16.92 17.02 49,331
06/25/2014 16.9 17.04 16.89 17.04 126,142
06/24/2014 16.95 16.95 16.8 16.85 105,667
06/23/2014 16.85 16.93 16.8 16.84 53,190
06/20/2014 16.76 16.85 16.7224 16.85 44,179
06/19/2014 16.71 16.779 16.64 16.73 39,525
06/18/2014 16.78 16.7897 16.6 16.64 161,079
06/17/2014 16.85 16.9 16.78 16.7999 43,270
06/16/2014 16.96 16.96 16.82 16.87 35,283
06/13/2014 17.04 17.13 16.88 16.9899 80,766
06/12/2014 16.85 17.1 16.8 17.1 106,303
06/11/2014 17.69 17.69 17.53 17.54 141,716
06/10/2014 17.69 17.69 17.6 17.6337 46,375
06/09/2014 17.67 17.67 17.57 17.6395 90,711
06/06/2014 17.65 17.67 17.57 17.6299 67,580
06/05/2014 17.67 17.67 17.51 17.57 72,738
06/04/2014 17.69 17.69 17.33 17.68 81,410
06/03/2014 17.5 17.73 17.4099 17.69 104,565
06/02/2014 17.7 17.7349 17.61 17.68 60,476
05/30/2014 17.25 17.78 17.25 17.6 101,316
05/29/2014 17.46 17.48 17.25 17.3 87,880
05/28/2014 17.1 17.5 17.1 17.37 205,049
05/27/2014 17.07 17.16 16.9301 17.07 107,354
05/23/2014 16.95 17.06 16.88 16.89 74,011
05/22/2014 16.95 16.95 16.85 16.93 45,614
05/21/2014 16.94 16.98 16.82 16.86 64,577
05/20/2014 16.91 16.95 16.84 16.89 44,776
05/19/2014 16.79 16.93 16.79 16.92 61,961
05/16/2014 16.94 16.98 16.82 16.85 144,667
05/15/2014 16.89 16.96 16.82 16.93 67,140
05/14/2014 16.93 17.01 16.85 16.98 73,885
05/13/2014 16.98 17.05 16.85 16.87 79,517
05/12/2014 16.9 16.95 16.83 16.94 39,332
05/09/2014 17 17 16.76 16.84 150,853
05/08/2014 16.89 16.98 16.8304 16.915 77,984
05/07/2014 16.95 16.95 16.82 16.8338 59,011
05/06/2014 16.88 16.95 16.81 16.8871 92,846
05/05/2014 16.87 16.98 16.85 16.88 63,876
05/02/2014 16.9 17 16.85 16.87 37,614
05/01/2014 16.82 17.1 16.82 16.94 45,781
04/30/2014 16.84 16.9999 16.84 16.96 36,353
04/29/2014 16.76 16.99 16.75 16.91 61,839
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?