Oxford Lane Capital Corp. Historical Stock Prices

OXLCP 
$25.89
*  
0.14
0.54%
Get OXLCP Alerts
*Delayed - data as of Jul. 31, 2014 10:46 ET  -  Find a broker to begin trading OXLCP now
Exchange: NASDAQ

Community Rating:
View:    OXLCP 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 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
10:46  25.89  25.89  25.89  25.89 205
07/30/2014 25.75 25.75 25.75 25.75 255
07/29/2014 25.899 25.9 25.8978 25.8978 1,130
07/28/2014 25.85 25.85 25.8499 25.8499 1,211
07/25/2014 25.88 25.88 25.86 25.88 3,000
07/24/2014 25.7761 25.8799 25.7101 25.8799 2,290
07/23/2014 25.9 25.9 25.76 25.8099 512
07/22/2014 25.7 25.89 25.7 25.85 1,220
07/21/2014 25.89 25.89 25.7499 25.75 1,269
07/18/2014 25.88 25.88 25.7928 25.82 500
07/17/2014 25.859 25.86 25.6301 25.6301 2,237
07/16/2014 25.77 25.8899 25.77 25.869 2,905
07/15/2014 25.9 25.9 25.9 25.9 100
07/14/2014 25.9 25.9 25.8301 25.9 1,415
07/11/2014 25.882 25.882 25.882 25.882 1,010
07/10/2014 25.83 25.9 25.83 25.8698 3,461
07/09/2014 25.89 25.94 25.8899 25.94 3,866
07/08/2014 25.89 25.89 25.89 25.89 155
07/07/2014 25.9 25.9 25.82 25.82 4,866
07/03/2014 25.8999 25.8999 25.8999 25.8999 00
07/02/2014 25.8501 25.9 25.8501 25.8999 5,985
07/01/2014 25.8999 25.8999 25.8999 25.8999 410
06/30/2014 25.9 25.9 25.86 25.9 3,433
06/27/2014 25.9 25.9 25.85 25.85 3,750
06/26/2014 25.9 25.92 25.82 25.9 10,164
06/25/2014 25.86 25.88 25.8099 25.85 5,500
06/24/2014 25.88 25.9 25.78 25.78 4,600
06/23/2014 25.9 25.9 25.81 25.82 1,350
06/20/2014 25.9 25.9 25.7999 25.876 18,773
06/19/2014 25.87 25.89 25.87 25.89 1,200
06/18/2014 25.8 25.88 25.71 25.71 4,976
06/17/2014 25.9 25.9 25.75 25.8056 800
06/16/2014 25.9 25.9 25.7001 25.85 10,845
06/13/2014 25.9 25.9 25.8399 25.88 3,799
06/12/2014 25.8999 25.8999 25.8199 25.87 31,368
06/11/2014 25.9 25.92 25.9 25.91 6,546
06/10/2014 25.9 25.9 25.9 25.9 100
06/09/2014 25.9 25.9 25.8999 25.8999 800
06/06/2014 25.8899 25.94 25.8899 25.94 932
06/05/2014 25.89 25.89 25.89 25.89 1,100
06/04/2014 25.89 25.89 25.89 25.89 00
06/03/2014 25.85 25.89 25.8001 25.89 1,700
06/02/2014 25.88 25.98 25.88 25.89 5,600
05/30/2014 25.9 25.9 25.88 25.88 607
05/29/2014 25.88 25.88 25.73 25.86 3,612
05/28/2014 25.8899 25.8899 25.8899 25.8899 600
05/27/2014 25.75 25.75 25.75 25.75 1,039
05/23/2014 25.75 25.75 25.75 25.75 200
05/22/2014 25.79 25.79 25.7305 25.74 2,772
05/21/2014 25.72 25.72 25.72 25.72 00
05/20/2014 25.72 25.72 25.64 25.72 4,048
05/19/2014 25.78 25.8 25.74 25.76 9,840
05/16/2014 25.924 25.98 25.73 25.73 2,288
05/15/2014 25.91 25.91 25.91 25.91 969
05/14/2014 26 26.05 25.99 26 18,920
05/13/2014 26 26 26 26 00
05/12/2014 26 26 26 26 2,400
05/09/2014 25.95 25.95 25.95 25.95 00
05/08/2014 25.95 25.95 25.95 25.95 00
05/07/2014 25.95 25.95 25.95 25.95 150
05/06/2014 25.989 25.989 25.989 25.989 151
05/05/2014 26 26 26 26 400
05/02/2014 26 26.0001 25.9999 26 1,742
05/01/2014 26 26 25.98 25.98 966
04/30/2014 25.99 26 25.99 25.9995 655
04/29/2014 25.9999 25.9999 25.9999 25.9999 00
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?