Oxford Lane Capital Corp. Historical Stock Prices

OXLC 
$14.9
*  
0.18
1.19%
Get OXLC Alerts
*Delayed - data as of May 6, 2015 14:25 ET  -  Find a broker to begin trading OXLC now
Exchange: NASDAQ

Community Rating:
View:    OXLC Real Time
 
 
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 05-FEB-2015 TO 05-MAY-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.
14:25  15.13  15.18  14.90  14.90 24,467
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
05/01/2015 15 15.059 14.95 14.97 28,853
04/30/2015 15.05 15.13 14.9 15.01 60,669
04/29/2015 14.99 15.07 14.99 15.045 12,331
04/28/2015 14.9686 15.0681 14.94 15.05 31,693
04/27/2015 15.15 15.15 14.9 14.945 32,747
04/24/2015 14.97 15.1232 14.9501 15.06 15,534
04/23/2015 15.17 15.24 14.92 14.99 36,857
04/22/2015 14.99 15.25 14.9 15.24 112,784
04/21/2015 14.88 14.99 14.88 14.93 27,120
04/20/2015 15 15.05 14.92 14.93 25,469
04/17/2015 15.05 15.09 14.9 14.95 50,614
04/16/2015 14.9 15.0918 14.9 15 24,495
04/15/2015 15 15.15 14.95 14.98 26,595
04/14/2015 15.04 15.15 15.01 15.055 43,708
04/13/2015 15.07 15.1799 14.9 14.94 35,727
04/10/2015 15.08 15.17 14.9944 15.15 20,394
04/09/2015 14.94 15.1 14.85 15.05 22,737
04/08/2015 14.83 15.09 14.81 14.88 69,641
04/07/2015 14.79 14.9 14.78 14.86 32,148
04/06/2015 14.82 14.99 14.75 14.85 44,019
04/02/2015 14.96 14.96 14.7857 14.84 29,596
04/01/2015 14.92 15 14.729 14.89 55,920
03/31/2015 14.93 14.93 14.72 14.82 49,731
03/30/2015 14.87 15.09 14.71 14.82 95,770
03/27/2015 14.91 14.983 14.83 14.88 25,996
03/26/2015 15.05 15.2 14.9 14.97 57,131
03/25/2015 14.78 15.0399 14.72 14.95 74,298
03/24/2015 15.01 15.0199 14.75 14.8 54,821
03/23/2015 15 15.07 14.86 15.02 38,941
03/20/2015 15.03 15.16 14.85 15 54,210
03/19/2015 14.94 15.133 14.75 15.04 77,089
03/18/2015 14.69 14.9999 14.594 14.95 99,912
03/17/2015 14.9 15 14.53 14.68 174,536
03/16/2015 15.14 15.29 14.75 14.86 174,332
03/13/2015 14.95 15.57 14.76 15.25 251,935
03/12/2015 15.65 15.85 15.63 15.8 174,536
03/11/2015 15.5 15.65 15.5 15.65 96,492
03/10/2015 15.4 15.58 15.4 15.55 103,003
03/09/2015 15.23 15.65 15.21 15.54 113,845
03/06/2015 15.58 15.68 15.13 15.24 74,032
03/05/2015 14.85 15.65 14.85 15.65 140,561
03/04/2015 15.1 15.57 14.76 14.97 228,365
03/03/2015 15.77 16.1812 14.75 15.2 311,762
03/02/2015 15.65 15.89 15.65 15.77 74,875
02/27/2015 15.75 15.9399 15.58 15.67 61,372
02/26/2015 15.68 15.83 15.529 15.79 51,223
02/25/2015 15.71 15.75 15.4034 15.62 43,052
02/24/2015 15.43 15.5 15.37 15.48 31,184
02/23/2015 15.16 15.53 15.15 15.36 64,665
02/20/2015 15.47 15.6 15.41 15.47 105,975
02/19/2015 15.23 15.57 15.2101 15.33 56,589
02/18/2015 15.25 15.45 15.16 15.21 78,133
02/17/2015 15.35 15.35 15.1 15.24 63,407
02/13/2015 15.34 15.46 15.21 15.22 62,759
02/12/2015 15.19 15.35 15.19 15.34 38,906
02/11/2015 15.38 15.4153 15.15 15.23 85,349
02/10/2015 15.18 15.46 15.05 15.35 92,375
02/09/2015 15.18 15.18 15.03 15.1 24,642
02/06/2015 14.9 15.17 14.9 15.17 64,879
02/05/2015 15.14 15.2 14.95 15.13 68,916
*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?