Oxford Lane Capital Corp. Historical Stock Prices

OXLC 
$16.63
*  
0.01
 negative 
0.06%
Get OXLC Alerts
*Delayed - data as of Apr. 16, 2014 
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 for next time

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

Results for: 3 Month, From 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  16.78  16.80  16.55  16.63 33,890
04/16/2014 16.78 16.8 16.55 16.63 33,890
04/15/2014 16.7 16.782 16.57 16.64 38,095
04/14/2014 16.8 16.82 16.65 16.66 33,225
04/11/2014 16.79 16.8 16.6501 16.75 43,464
04/10/2014 16.85 16.88 16.67 16.77 56,466
04/09/2014 16.83 16.85 16.57 16.79 66,423
04/08/2014 16.65 16.83 16.64 16.77 78,020
04/07/2014 16.53 16.73 16.5201 16.64 63,249
04/04/2014 16.69 16.8005 16.51 16.56 63,694
04/03/2014 16.8 16.83 16.66 16.69 56,146
04/02/2014 16.74 16.786 16.65 16.74 46,125
04/01/2014 16.79 16.8 16.62 16.78 72,516
03/31/2014 16.8 16.8 16.52 16.7 74,153
03/28/2014 16.58 16.8 16.55 16.76 109,108
03/27/2014 16.45 16.7 16.45 16.51 62,490
03/26/2014 16.5 16.73 16.5 16.5 141,932
03/25/2014 16.44 16.59 16.44 16.49 80,092
03/24/2014 16.7 16.7 16.4 16.4 68,165
03/21/2014 16.69 16.79 16.6 16.67 78,981
03/20/2014 16.6 16.74 16.43 16.66 78,360
03/19/2014 16.6 16.82 16.46 16.61 163,191
03/18/2014 16.49 16.65 16.46 16.61 147,977
03/17/2014 16.34 16.47 16.27 16.44 164,464
03/14/2014 15.95 16.3 15.94 16.26 172,510
03/13/2014 16.38 16.45 15.9 16 442,559
03/12/2014 16.9 17.04 16.8 16.95 663,972
03/11/2014 17 17.04 16.75 16.75 2,276,713
03/10/2014 17.83 17.97 17.71 17.8 85,837
03/07/2014 17.71 17.8 17.54 17.75 64,183
03/06/2014 17.83 17.95 17.51 17.52 115,357
03/05/2014 18.28 18.28 17.78 17.83 68,903
03/04/2014 17.79 18.28 17.78 18.16 97,707
03/03/2014 17.91 17.94 17.69 17.7802 65,458
02/28/2014 17.84 17.84 17.66 17.699 61,721
02/27/2014 17.7 17.87 17.6685 17.7 34,932
02/26/2014 17.97 18 17.13 17.66 274,621
02/25/2014 18 18.04 17.97 17.97 89,280
02/24/2014 18.2 18.2 17.95 18 136,608
02/21/2014 18.53 18.55 18 18.01 183,377
02/20/2014 18.95 18.989 18.47 18.47 318,343
02/19/2014 17.78 19.18 17.6801 18.8301 325,877
02/18/2014 17.66 17.8 17.65 17.8 37,731
02/14/2014 17.69 17.7 17.56 17.64 15,273
02/13/2014 17.85 17.85 17.5401 17.65 21,542
02/12/2014 17.75 17.771 17.66 17.72 26,756
02/11/2014 17.79 17.929 17.75 17.85 25,528
02/10/2014 17.55 17.78 17.4 17.6912 51,971
02/07/2014 17.7 17.99 17.56 17.57 46,108
02/06/2014 17.95 17.98 17.6 17.73 34,421
02/05/2014 17.79 17.8993 17.5625 17.768 30,783
02/04/2014 17.5 17.94 17.5 17.88 34,277
02/03/2014 17.56 17.65 17.5 17.56 77,649
01/31/2014 17.74 17.74 17.5 17.635 105,354
01/30/2014 17.95 18 17.75 17.91 159,488
01/29/2014 17.7 17.95 17.596 17.85 46,712
01/28/2014 17.63 17.992 17.63 17.8 127,712
01/27/2014 17.74 17.78 17.5501 17.65 180,899
01/24/2014 17.79 18 17.62 17.73 82,296
01/23/2014 17.81 17.82 17.5 17.65 20,344
01/22/2014 17.98 17.98 17.76 17.76 11,251
01/21/2014 17.74 17.99 17.71 17.7301 30,646
01/17/2014 17.8 18.07 17.55 17.86 43,640
01/16/2014 17.55 17.88 17.36 17.73 27,627
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 your brokers before you trade


Want to trade FX?