Oxford Lane Capital Corp. Historical Stock Prices

OXLC 
$16.812
*  
0.058
0.34%
Get OXLC Alerts
*Delayed - data as of Jul. 10, 2014  -  Find a broker to begin trading OXLC now
Exchange: NASDAQ

Community Rating:
View:    OXLC Pre-Market
 
 
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: 1 Year, From 10-JUL-2013 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  16.80  16.82  16.73  16.812 50,452
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
04/28/2014 16.98 17.1 16.74 16.88 71,436
04/25/2014 16.85 16.95 16.83 16.92 32,924
04/24/2014 16.93 16.95 16.8 16.82 30,943
04/23/2014 16.85 16.9 16.8 16.89 40,135
04/22/2014 16.77 16.94 16.76 16.8 91,216
04/21/2014 16.85 16.85 16.671 16.73 63,037
04/17/2014 16.55 16.8399 16.53 16.79 33,840
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
01/15/2014 17.54 17.5599 17.37 17.55 18,310
01/14/2014 17.44 17.53 17.286 17.3 27,188
01/13/2014 17.4 17.72 17.1 17.48 129,548
01/10/2014 17.4 17.97 17.4 17.47 42,682
01/09/2014 17.97 18.76 17.5 17.5 124,418
01/08/2014 18 18.08 17.76 17.84 27,964
01/07/2014 17.53 18.12 17.53 17.98 42,487
01/06/2014 17.64 18.05 17.45 17.61 117,661
01/03/2014 17.65 17.65 17.41 17.53 25,745
01/02/2014 17.25 17.55 17.25 17.55 42,730
12/31/2013 17.45 17.46 17.26 17.34 18,516
12/30/2013 17.35 17.42 17.2 17.38 26,414
12/27/2013 17.4 17.42 17.224 17.33 24,123
12/26/2013 17.38 17.42 17.2 17.41 44,619
12/24/2013 17.2 17.3299 17.2 17.29 9,169
12/23/2013 17.32 17.35 17.0001 17.24 47,644
12/20/2013 16.93 17.28 16.806 17.03 35,549
12/19/2013 17.05 17.07 16.98 17.01 34,964
12/18/2013 16.83 17.35 16.75 16.98 57,336
12/17/2013 16.81 17.01 16.5601 16.95 33,785
12/16/2013 17.09 17.3 16.8 16.92 58,830
12/13/2013 17.04 17.45 16.88 17.08 89,683
12/12/2013 17.35 17.62 16.95 16.98 189,207
12/11/2013 17.13 17.7 17 17.45 149,019
12/10/2013 17.11 17.24 17.07 17.1294 49,288
12/09/2013 17.1 17.18 17 17 55,779
12/06/2013 17.09 17.25 16.984 17.02 30,353
12/05/2013 17.1 17.115 16.95 17.07 26,270
12/04/2013 16.88 17.17 16.87 16.96 61,598
12/03/2013 16.91 17.23 16.7076 16.8 56,623
12/02/2013 17.3 17.68 17 17 221,730
11/29/2013 16.85 17.27 16.85 17.09 48,872
11/27/2013 16.29 16.9 16.2745 16.8 137,553
11/26/2013 15.96 16.1 15.954 16.1 24,083
11/25/2013 15.96 15.96 15.9 15.9499 14,132
11/22/2013 15.9455 15.96 15.9 15.96 14,748
11/21/2013 15.88 15.95 15.77 15.9275 20,593
11/20/2013 15.93 15.93 15.76 15.86 10,969
11/19/2013 15.98 15.9835 15.8 15.8401 19,829
11/18/2013 16 16 15.8785 15.972 14,490
11/15/2013 15.98 16 15.7101 16 21,347
11/14/2013 15.85 15.98 15.85 15.94 15,005
11/13/2013 15.65 15.812 15.65 15.79 20,082
11/12/2013 15.8 15.86 15.64 15.69 28,941
11/11/2013 15.8 16 15.6601 15.99 27,564
11/08/2013 15.65 15.9899 15.63 15.82 16,933
11/07/2013 16 16 15.66 15.69 8,604
11/06/2013 15.8999 15.9 15.6501 15.9 30,575
11/05/2013 15.76 16 15.53 15.77 82,529
11/04/2013 15.61 15.76 15.535 15.76 85,087
11/01/2013 15.525 15.61 15.5 15.5 9,740
10/31/2013 15.59 15.6399 15.5 15.5 6,872
10/30/2013 15.52 15.65 15.5 15.52 10,679
10/29/2013 15.65 15.76 15.5566 15.5566 32,705
10/28/2013 15.54 15.65 15.5 15.6301 16,370
10/25/2013 15.52 15.68 15.5 15.59 16,622
10/24/2013 15.5 15.65 15.5 15.61 10,190
10/23/2013 15.31 15.68 15.26 15.52 23,613
10/22/2013 15.68 15.75 15.55 15.69 32,237
10/21/2013 15.6 15.76 15.59 15.68 22,496
10/18/2013 15.49 15.7 15.45 15.6001 33,094
10/17/2013 15.55 15.84 15.4 15.53 55,843
10/16/2013 15.33 15.59 15.21 15.43 30,334
10/15/2013 15.29 15.35 15.21 15.2601 8,152
10/14/2013 15.35 15.35 15.1201 15.31 23,738
10/11/2013 15.11 15.2901 15.1001 15.2901 10,257
10/10/2013 15.07 15.25 15.05 15.24 7,968
10/09/2013 14.92 15.34 14.911 15.251 18,474
10/08/2013 15.01 15.08 14.9 15.05 5,841
10/07/2013 15.1 15.1 14.76 14.9501 49,411
10/04/2013 15.12 15.18 15.05 15.05 45,199
10/03/2013 15.139 15.469 15.12 15.17 21,922
10/02/2013 15.1 15.39 15.1 15.38 3,149
10/01/2013 15.5 15.75 15.01 15.34 90,756
09/30/2013 15.5 15.5 15.28 15.34 10,336
09/27/2013 15.32 15.5 15.32 15.44 5,374
09/26/2013 15.28 15.49 15.28 15.32 5,339
09/25/2013 15.05 15.5 14.95 15.29 32,458
09/24/2013 15.14 15.3074 15 15 18,999
09/23/2013 15.25 15.25 14.95 15.05 46,243
09/20/2013 15.34 15.3499 15.26 15.3 15,638
09/19/2013 15.45 15.48 14.96 15.378 59,992
09/18/2013 15.51 15.58 15.4 15.53 15,020
09/17/2013 15.8399 15.8399 15.52 15.5999 14,787
09/16/2013 15.84 15.84 15.78 15.82 20,695
09/13/2013 15.76 15.82 15.76 15.796 7,935
09/12/2013 15.84 15.84 15.5025 15.79 50,910
09/11/2013 16.06 16.2 16.06 16.0758 32,534
09/10/2013 16 16.1399 16 16.12 13,954
09/09/2013 16.14 16.15 15.99 16.01 20,458
09/06/2013 16.015 16.15 15.95 16.1 5,141
09/05/2013 16.03 16.15 15.95 15.95 38,808
09/04/2013 15.9999 16.17 15.95 15.96 38,264
09/03/2013 15.98 16.2 15.9 15.9612 33,508
08/30/2013 15.9 15.9792 15.86 15.9 9,468
08/29/2013 15.9 16 15.85 15.85 9,021
08/28/2013 15.95 16.04 15.86 15.909 9,446
08/27/2013 15.99 16.11 15.8201 15.854 24,525
08/26/2013 16 16.178 15.951 15.951 39,305
08/23/2013 15.98 16.1899 15.91 16.07 15,317
08/22/2013 16.06 16.06 15.96 16.03 10,425
08/21/2013 15.99 16.09 15.96 16.0692 37,982
08/20/2013 16.079 16.1912 15.95 15.95 23,927
08/19/2013 16 16.09 15.98 16.03 25,779
08/16/2013 15.999 16 15.8801 15.96 19,370
08/15/2013 16.06 16.06 15.8531 15.95 14,480
08/14/2013 16.18 16.18 16 16 25,329
08/13/2013 16.07 16.183 16.06 16.08 12,149
08/12/2013 16.05 16.2 16 16.01 14,115
08/09/2013 16.27 16.27 16 16.01 8,294
08/08/2013 16.2 16.23 16.01 16.2199 10,724
08/07/2013 16.12 16.136 15.91 16.1258 15,005
08/06/2013 16.12 16.28 16 16.05 22,850
08/05/2013 16.19 16.25 16.1 16.15 20,592
08/02/2013 16.12 16.2 16.0501 16.1 21,920
08/01/2013 16.17 16.35 16.05 16.0502 28,597
07/31/2013 16.27 16.27 16.02 16.03 23,595
07/30/2013 16.15 16.2648 16.01 16.2551 33,931
07/29/2013 16.151 16.151 16.08 16.08 2,912
07/26/2013 16.1 16.271 16.0501 16.24 4,275
07/25/2013 16.25 16.3999 15.9 16.29 24,496
07/24/2013 16.314 16.5 16.25 16.26 9,010
07/23/2013 16.24 16.48 16.24 16.48 15,762
07/22/2013 16.26 16.5 16.25 16.4 7,705
07/19/2013 16.34 16.4 16.325 16.331 9,409
07/18/2013 16.34 16.39 16.26 16.34 10,154
07/17/2013 16.5 16.5 16.35 16.4 4,505
07/16/2013 16.18 16.4 16.17 16.4 9,309
07/15/2013 16.35 16.35 16.01 16.209 20,686
07/12/2013 16.26 16.38 16.1527 16.3 16,355
07/11/2013 16.08 16.35 15.84 16.26 20,714
07/10/2013 16.07 16.35 16.07 16.26 10,340
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?