Oxford Lane Capital Corp. Historical Stock Prices

OXLC 
$14.2
*  
0.095
0.66%
Get OXLC Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading OXLC now
Exchange: NASDAQ

Community Rating:
 
 
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: 1 Year, From 30-JUL-2014 TO 30-JUL-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  14.36  14.40  14.16  14.20 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
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
02/04/2015 15 15.17 14.93 15.16 48,706
02/03/2015 14.88 15 14.82 14.96 42,146
02/02/2015 14.89 14.95 14.76 14.81 28,807
01/30/2015 14.9 14.9165 14.7664 14.85 15,205
01/29/2015 14.89 15 14.75 14.96 69,223
01/28/2015 15 15 14.89 14.89 42,273
01/27/2015 14.96 15.0899 14.9501 15 41,908
01/26/2015 14.94 15 14.91 14.99 30,471
01/23/2015 14.92 15 14.841 14.98 36,132
01/22/2015 14.82 15 14.75 14.875 27,283
01/21/2015 14.76 14.82 14.75 14.76 65,501
01/20/2015 15.08 15.08 14.76 14.77 58,369
01/16/2015 14.76 15.17 14.75 15.08 87,409
01/15/2015 14.75 14.76 14.75 14.76 38,363
01/14/2015 14.75 14.77 14.75 14.7532 76,580
01/13/2015 14.7 15 14.7 14.75 93,201
01/12/2015 14.72 14.95 14.72 14.79 32,385
01/09/2015 14.77 15 14.75 14.86 29,790
01/08/2015 14.87 15.06 14.7501 14.83 46,185
01/07/2015 14.75 14.9 14.75 14.87 83,900
01/06/2015 14.79 14.8399 14.7007 14.75 33,283
01/05/2015 15.25 15.25 14.77 14.83 81,700
01/02/2015 15.11 15.21 14.92 15.14 44,900
12/31/2014 15 15.1912 14.94 14.95 102,528
12/30/2014 14.64 15.11 14.6001 14.92 85,110
12/29/2014 14.535 14.77 14.5 14.55 82,279
12/26/2014 14.5 14.87 14.5 14.85 82,036
12/24/2014 14.63 14.63 14.52 14.52 38,663
12/23/2014 14.77 14.86 14.54 14.66 88,707
12/22/2014 15 15.0899 14.62 14.62 86,163
12/19/2014 15.06 15.25 14.9398 15.05 69,678
12/18/2014 14.85 15.08 14.56 14.97 68,905
12/17/2014 14.2 14.7485 14.18 14.56 155,584
12/16/2014 14.6 14.6131 13.02 14.02 376,364
12/15/2014 15.36 15.62 14.74 14.83 151,350
12/12/2014 15.93 15.9997 15.81 15.92 89,655
12/11/2014 15.81 16 15.8001 15.93 62,904
12/10/2014 15.98 16.0244 15.8 15.85 53,373
12/09/2014 16.03 16.06 15.81 15.93 93,587
12/08/2014 16.29 16.3 16.01 16.13 76,323
12/05/2014 16.3 16.3 16.16 16.24 33,913
12/04/2014 16.3 16.35 16.17 16.22 89,813
12/03/2014 16.28 16.31 16.2 16.3 37,597
12/02/2014 16.1 16.25 16 16.2 64,853
12/01/2014 16.35 16.35 16 16.1 62,088
11/28/2014 16.39 16.39 16.3 16.31 88,127
11/26/2014 16.37 16.44 16.31 16.39 79,307
11/25/2014 16.43 16.46 16.3552 16.37 33,627
11/24/2014 16.43 16.43 16.39 16.4 47,734
11/21/2014 16.35 16.5 16.3201 16.39 62,940
11/20/2014 16.4 16.48 16.26 16.44 36,974
11/19/2014 16.49 16.49 16.4 16.44 18,897
11/18/2014 16.4 16.45 16.4 16.45 39,086
11/17/2014 16.29 16.46 16.2 16.41 44,720
11/14/2014 16.24 16.34 16.17 16.29 48,827
11/13/2014 16.41 16.45 16.06 16.25 88,480
11/12/2014 16.39 16.41 16.31 16.4 67,499
11/11/2014 16.15 16.45 16.15 16.39 71,601
11/10/2014 16.3 16.45 16.15 16.23 66,489
11/07/2014 16.1 16.3699 16.0295 16.05 33,489
11/06/2014 16.07 16.1899 15.9 16 51,753
11/05/2014 16 16.27 15.89 16.13 30,878
11/04/2014 15.87 15.92 15.8 15.89 39,421
11/03/2014 15.85 15.9 15.85 15.85 39,561
10/31/2014 15.82 15.95 15.82 15.85 41,972
10/30/2014 15.75 15.88 15.7101 15.87 23,954
10/29/2014 15.75 15.75 15.701 15.75 37,127
10/28/2014 15.75 15.75 15.63 15.69 21,880
10/27/2014 15.61 15.68 15.6 15.67 19,530
10/24/2014 15.78 15.78 15.5505 15.7 43,694
10/23/2014 15.75 15.8099 15.56 15.72 71,766
10/22/2014 15.6 15.8925 15.51 15.71 138,078
10/21/2014 15.39 15.56 15.327 15.56 59,734
10/20/2014 15.55 15.77 15.22 15.22 46,188
10/17/2014 15.7 15.7568 15.5 15.5699 43,007
10/16/2014 14.9 15.67 14.773 15.67 93,465
10/15/2014 15.32 15.34 14.75 14.9 162,643
10/14/2014 15 15.47 15 15.33 145,866
10/13/2014 15.16 15.16 14.96 15.01 108,057
10/10/2014 15.15 15.24 14.66 15 181,962
10/09/2014 15.17 15.22 14.87 14.99 95,725
10/08/2014 15.3 15.3899 14.95 15.23 126,488
10/07/2014 15.56 15.56 15.307 15.34 48,382
10/06/2014 15.48 15.76 15.44 15.57 64,867
10/03/2014 14.98 15.4699 14.98 15.35 80,489
10/02/2014 15.06 15.16 14.76 14.97 205,487
10/01/2014 15.42 15.42 15.01 15.11 158,424
09/30/2014 15.6 15.6 15.3 15.33 70,073
09/29/2014 15.59 15.59 15.43 15.5 49,788
09/26/2014 15.56 15.68 15.41 15.457 47,626
09/25/2014 15.52 15.69 15.46 15.6 81,625
09/24/2014 15.47 15.59 15.37 15.45 77,980
09/23/2014 15.3 15.53 15.25 15.43 92,691
09/22/2014 15.6 15.69 15.111 15.34 176,555
09/19/2014 16 16.11 15.44 15.69 175,074
09/18/2014 16.12 16.12 15.973 16.02 72,484
09/17/2014 16.24 16.27 15.96 16.12 156,723
09/16/2014 16.01 16.27 15.95 16.14 44,262
09/15/2014 16.35 16.35 15.781 16.01 164,598
09/12/2014 16.31 16.42 16.0701 16.31 130,912
09/11/2014 16.71 16.75 16.69 16.7 120,062
09/10/2014 16.77 16.8 16.6 16.68 96,597
09/09/2014 16.8 16.8 16.77 16.77 112,421
09/08/2014 16.73 16.8 16.7145 16.8 77,786
09/05/2014 16.7 16.83 16.7 16.73 64,011
09/04/2014 16.8 16.84 16.7 16.7 111,497
09/03/2014 16.85 16.92 16.8 16.84 77,115
09/02/2014 16.89 16.98 16.76 16.81 84,024
08/29/2014 16.71 16.89 16.7 16.74 105,321
08/28/2014 16.71 16.75 16.68 16.73 41,798
08/27/2014 16.75 16.75 16.68 16.71 54,606
08/26/2014 16.75 16.76 16.68 16.69 88,114
08/25/2014 16.75 16.75 16.68 16.68 61,114
08/22/2014 16.75 16.81 16.71 16.71 69,131
08/21/2014 16.77 16.85 16.75 16.76 81,430
08/20/2014 16.77 16.8299 16.7 16.77 52,438
08/19/2014 16.69 16.93 16.69 16.76 41,734
08/18/2014 17.2 17.2 16.68 16.68 109,206
08/15/2014 17.16 17.1899 16.75 17.17 49,537
08/14/2014 16.9 17.1 16.87 17 84,693
08/13/2014 16.96 16.96 16.821 16.9 42,073
08/12/2014 16.92 16.95 16.82 16.89 35,289
08/11/2014 16.85 17.0199 16.74 16.92 67,787
08/08/2014 16.71 16.75 16.46 16.74 35,013
08/07/2014 16.5 16.65 16.45 16.63 61,716
08/06/2014 16.5 16.5126 16.32 16.39 49,506
08/05/2014 16.25 16.437 16.18 16.35 47,553
08/04/2014 16.25 16.37 16.25 16.33 83,725
08/01/2014 16.32 16.365 16.27 16.35 77,346
07/31/2014 16.53 16.53 16.271 16.36 63,733
07/30/2014 16.42 16.57 16.42 16.53 53,693
*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?