Quantcast

Oxford Lane Capital Corp. Common Stock Historical Stock Prices

OXLC 
$11.2
*  
0.05
0.44%
Get OXLC Alerts
*Delayed - data as of Aug. 15, 2018  -  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: 3 Month, From 15-MAY-2018 TO 15-AUG-2018

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 11.25 11.26 11.10 11.20 241,126
08/15/2018 11.25 11.26 11.1 11.19 237,970
08/14/2018 11.3 11.3191 11.21 11.25 270,431
08/13/2018 11.42 11.45 11.28 11.3 342,959
08/10/2018 11.5 11.5 11.3682 11.42 279,366
08/09/2018 11.46 11.5 11.4 11.46 241,367
08/08/2018 11.5 11.5 11.38 11.44 256,406
08/07/2018 11.35 11.5 11.25 11.42 284,566
08/06/2018 11.25 11.4 11.24 11.35 302,343
08/03/2018 11.22 11.33 11.19 11.24 233,770
08/02/2018 11.25 11.3 11.21 11.25 225,785
08/01/2018 11.12 11.24 11.11 11.215 226,562
07/31/2018 11.1 11.16 11.03 11.12 185,851
07/30/2018 11.08 11.13 11.05 11.07 204,406
07/27/2018 11.15 11.15 11.02 11.04 177,015
07/26/2018 11.04 11.14 11.0101 11.1 192,842
07/25/2018 10.91 11.02 10.9 10.98 129,641
07/24/2018 10.8 10.96 10.7918 10.9 212,080
07/23/2018 11 11 10.8 10.8 260,194
07/20/2018 11.19 11.19 10.96 11.03 299,739
07/19/2018 11.16 11.2 11.12 11.19 402,608
07/18/2018 11.2 11.23 11.11 11.15 324,913
07/17/2018 11.25 11.3 11.15 11.18 299,015
07/16/2018 11.18 11.3 11.15 11.23 363,844
07/13/2018 10.96 11.14 10.96 11.1 425,594
07/12/2018 10.82 11 10.82 10.93 275,940
07/11/2018 10.77 10.91 10.7601 10.85 175,850
07/10/2018 10.61 10.815 10.6 10.76 364,558
07/09/2018 10.67 10.67 10.54 10.55 420,321
07/06/2018 10.51 10.561 10.4915 10.53 298,257
07/05/2018 10.55 10.5676 10.49 10.51 287,320
07/03/2018 10.58 10.6 10.54 10.555 106,196
07/02/2018 10.42 10.58 10.42 10.56 311,432
06/29/2018 10.4 10.45 10.39 10.42 283,791
06/28/2018 10.4 10.42 10.3646 10.4 114,952
06/27/2018 10.39 10.409 10.3536 10.38 138,617
06/26/2018 10.34 10.43 10.32 10.34 168,800
06/25/2018 10.38 10.38 10.24 10.33 212,160
06/22/2018 10.38 10.43 10.36 10.36 140,598
06/21/2018 10.45 10.4799 10.38 10.39 131,624
06/20/2018 10.5 10.5 10.41 10.44 261,401
06/19/2018 10.56 10.62 10.54 10.61 300,857
06/18/2018 10.56 10.68 10.55 10.6 353,124
06/15/2018 10.54 10.64 10.54 10.56 204,513
06/14/2018 10.59 10.64 10.461 10.5 341,436
06/13/2018 10.62 10.65 10.58 10.58 170,032
06/12/2018 10.57 10.645 10.57 10.62 293,951
06/11/2018 10.59 10.6426 10.565 10.565 325,867
06/08/2018 10.61 10.685 10.59 10.59 310,857
06/07/2018 10.7 10.73 10.55 10.61 225,790
06/06/2018 10.81 10.86 10.67 10.69 286,248
06/05/2018 10.71 10.83 10.71 10.8 337,271
06/04/2018 10.56 10.789 10.53 10.71 581,698
06/01/2018 10.53 10.57 10.48 10.54 283,362
05/31/2018 10.64 10.6655 10.48 10.53 242,856
05/30/2018 10.7 10.72 10.51 10.66 303,709
05/29/2018 10.97 10.99 10.58 10.72 423,356
05/25/2018 11.05 11.11 10.98 10.99 128,214
05/24/2018 11.2 11.2216 10.96 11.09 245,351
05/23/2018 11.24 11.2444 11.05 11.2 240,088
05/22/2018 11.4 11.4 11.17 11.24 223,863
05/21/2018 11.59 11.739 11.47 11.47 570,935
05/18/2018 11.37 11.59 11.33 11.56 302,118
05/17/2018 11.19 11.4 11.1012 11.37 255,901
05/16/2018 11.25 11.35 11.13 11.22 288,867
05/15/2018 11.2 11.29 11.15 11.25 169,983
*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?

Smart Portfolio