Quantcast

Oxford Lane Capital Corp. Term Preferred Shares, 7.50% Series 2023 Historical Stock Prices

OXLCO 
$25.225
*  
0.0013
0.01%
Get OXLCO Alerts
*Delayed - data as of Oct. 23, 2018  -  Find a broker to begin trading OXLCO 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUL-2018 TO 23-OCT-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 25.26 25.26 25.218 25.225 6,967
10/23/2018 25.26 25.26 25.218 25.225 7,367
10/22/2018 25.33 25.416 25.32 25.38 10,220
10/19/2018 25.39 25.3904 25.34 25.3515 3,644
10/18/2018 25.38 25.38 25.34 25.34 8,309
10/17/2018 25.44 25.44 25.3285 25.33 7,874
10/16/2018 25.4027 25.4392 25.4 25.43 4,069
10/15/2018 25.3473 25.4399 25.3473 25.3692 2,600
10/12/2018 25.32 25.3542 25.31 25.3542 920
10/11/2018 25.35 25.4368 25.29 25.3 5,871
10/10/2018 25.34 25.4341 25.34 25.3501 3,649
10/09/2018 25.262 25.42 25.262 25.36 11,760
10/08/2018 25.32 25.3201 25.31 25.31 4,127
10/05/2018 25.38 25.425 25.32 25.3201 6,687
10/04/2018 25.39 25.39 25.32 25.32 3,682
10/03/2018 25.365 25.38 25.31 25.38 7,103
10/02/2018 25.33 25.3747 25.3101 25.3193 3,677
10/01/2018 25.25 25.4 25.25 25.4 1,478
09/28/2018 25.34 25.34 25.3 25.32 2,677
09/27/2018 25.3433 25.3999 25.31 25.336 2,094
09/26/2018 25.36 25.36 25.3001 25.33 1,489
09/25/2018 25.39 25.39 25.3475 25.3475 1,113
09/24/2018 25.3501 25.3887 25.35 25.3887 3,545
09/21/2018 25.3 25.42 25.3 25.42 3,579
09/20/2018 25.23 25.35 25.23 25.35 8,060
09/19/2018 25.402 25.425 25.35 25.35 7,269
09/18/2018 25.4 25.45 25.4 25.4093 3,573
09/17/2018 25.3888 25.45 25.3888 25.39 2,138
09/14/2018 25.4088 25.4799 25.31 25.4 12,950
09/13/2018 25.48 25.48 25.37 25.45 24,231
09/12/2018 25.4527 25.48 25.44 25.44 3,078
09/11/2018 25.4527 25.5523 25.45 25.5523 5,535
09/10/2018 25.5148 25.5148 25.44 25.45 3,319
09/07/2018 25.5027 25.5027 25.5 25.5 462
09/06/2018 25.52 25.5999 25.5117 25.5117 780
09/05/2018 25.44 25.51 25.44 25.5 10,255
09/04/2018 25.45 25.4615 25.43 25.4615 3,773
08/31/2018 25.45 25.45 25.4203 25.4362 3,978
08/30/2018 25.4198 25.45 25.4097 25.4097 2,237
08/29/2018 25.425 25.4656 25.3725 25.4656 2,445
08/28/2018 25.367 25.4 25.3394 25.39 800
08/27/2018 25.42 25.4709 25.3875 25.42 24,574
08/24/2018 25.36 25.4837 25.35 25.42 3,134
08/23/2018 25.35 25.41 25.35 25.41 15,492
08/22/2018 25.29 25.37 25.29 25.33 4,425
08/21/2018 25.4 25.5 25.381 25.4654 7,827
08/20/2018 25.44 25.44 25.3504 25.4 7,961
08/17/2018 25.405 25.45 25.36 25.4176 2,420
08/16/2018 25.43 25.44 25.37 25.44 3,785
08/15/2018 25.41 25.41 25.41 25.41 101
08/14/2018 25.39 25.41 25.35 25.3721 4,639
08/13/2018 25.36 25.4 25.36 25.37 2,172
08/10/2018 25.36 25.4 25.36 25.4 2,123
08/09/2018 25.41 25.45 25.28 25.36 11,270
08/08/2018 25.3646 25.3646 25.3646 25.3646 00
08/07/2018 25.425 25.45 25.35 25.3646 2,620
08/06/2018 25.3983 25.405 25.3501 25.405 2,568
08/03/2018 25.32 25.43 25.32 25.3975 2,820
08/02/2018 25.396 25.396 25.39 25.39 640
08/01/2018 25.4075 25.4233 25.36 25.3968 2,015
07/31/2018 25.39 25.4084 25.3065 25.345 3,344
07/30/2018 25.39 25.39 25.3 25.3899 2,548
07/27/2018 25.41 25.42 25.3865 25.42 788
07/26/2018 25.301 25.42 25.3 25.4199 5,270
07/25/2018 25.3211 25.3646 25.3 25.35 5,929
07/24/2018 25.32 25.4 25.32 25.4 2,640
07/23/2018 25.33 25.4 25.33 25.4 885
*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