Oxford Lane Capital Corp. Historical Stock Prices

OXLCP 
$25.291
*  
0.001
0%
Get OXLCP Alerts
*Delayed - data as of Nov. 25, 2014  -  Find a broker to begin trading OXLCP 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: 3 Month, From 25-AUG-2014 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  25.33  25.33  25.2601  25.291 9,550
11/25/2014 25.33 25.33 25.2601 25.291 9,550
11/24/2014 25.3 25.32 25.27 25.29 25,994
11/21/2014 25.3003 25.3299 25.14 25.254 42,199
11/20/2014 25.45 25.52 25.26 25.31 62,761
11/19/2014 25.5 25.5383 25.5 25.5383 641
11/18/2014 25.62 25.62 25.4301 25.4301 900
11/17/2014 25.61 25.61 25.61 25.61 100
11/14/2014 25.45 25.58 25.45 25.5699 2,550
11/13/2014 25.559 25.56 25.3801 25.45 3,200
11/12/2014 25.62 25.63 25.6199 25.63 685
11/11/2014 25.62 25.64 25.5839 25.6056 5,058
11/10/2014 25.57 25.62 25.57 25.62 3,760
11/07/2014 25.5999 25.67 25.5999 25.604 4,101
11/06/2014 25.62 25.62 25.62 25.62 305
11/05/2014 25.62 25.62 25.61 25.6195 1,600
11/04/2014 25.62 25.64 25.54 25.62 3,776
11/03/2014 25.6201 25.6201 25.6 25.6 4,118
10/31/2014 25.6 25.6 25.6 25.6 1,503
10/30/2014 25.5999 25.6499 25.5 25.6499 850
10/29/2014 25.5 25.5 25.5 25.5 00
10/28/2014 25.65 25.66 25.5 25.5 698
10/27/2014 25.46 25.46 25.46 25.46 192
10/24/2014 25.62 25.67 25.58 25.63 2,156
10/23/2014 25.62 25.62 25.62 25.62 100
10/22/2014 25.41 25.63 25.41 25.63 1,069
10/21/2014 25.64 25.64 25.58 25.58 2,025
10/20/2014 25.45 25.482 25.397 25.482 1,182
10/17/2014 25.6299 25.6299 25.6275 25.6275 645
10/16/2014 25.28 25.28 25.28 25.28 100
10/15/2014 25.58 25.58 25.2501 25.2501 2,601
10/14/2014 25.68 25.68 25.57 25.59 6,248
10/13/2014 25.63 25.73 25.57 25.68 1,250
10/10/2014 25.6 25.73 25.57 25.6421 2,930
10/09/2014 25.65 25.735 25.6 25.6 16,387
10/08/2014 25.703 25.703 25.67 25.695 1,914
10/07/2014 25.65 25.65 25.65 25.65 300
10/06/2014 25.62 25.62 25.62 25.62 238
10/03/2014 25.71 25.78 25.552 25.6095 62,000
10/02/2014 25.77 25.78 25.56 25.6 12,500
10/01/2014 25.6401 25.66 25.5 25.66 11,512
09/30/2014 25.59 25.7499 25.59 25.7499 3,263
09/29/2014 25.66 25.66 25.66 25.66 100
09/26/2014 25.57 25.78 25.56 25.66 49,192
09/25/2014 25.47 25.725 25.47 25.6 24,152
09/24/2014 25.69 25.81 25.45 25.7 25,433
09/23/2014 25.75 25.83 25.69 25.79 18,058
09/22/2014 25.75 25.78 25.71 25.7576 13,630
09/19/2014 25.86 25.86 25.7 25.75 25,256
09/18/2014 25.77 25.8 25.7 25.7 63,812
09/17/2014 25.7 25.7 25.7 25.7 200
09/16/2014 25.88 25.88 25.88 25.88 00
09/15/2014 25.88 25.88 25.88 25.88 00
09/12/2014 25.88 25.88 25.6158 25.88 4,459
09/11/2014 25.88 25.88 25.78 25.8599 1,565
09/10/2014 25.8899 25.8899 25.88 25.88 694
09/09/2014 25.84 25.8799 25.84 25.8799 1,006
09/08/2014 25.835 25.835 25.835 25.835 00
09/05/2014 25.8799 25.8799 25.83 25.835 2,665
09/04/2014 25.78 25.78 25.78 25.78 00
09/03/2014 25.81 25.81 25.77 25.78 2,441
09/02/2014 25.79 25.79 25.79 25.79 00
08/29/2014 25.79 25.79 25.79 25.79 00
08/28/2014 25.79 25.79 25.79 25.79 00
08/27/2014 25.79 25.79 25.79 25.79 1,290
08/26/2014 25.78 25.849 25.78 25.79 800
08/25/2014 25.9 25.9 25.8899 25.8899 400
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?