OXLC Historical Prices | Oxford Lane Capital Corp. Stock

Dow

0.52% Nasdaq

1.11%

N/A (OXLC)

-NasdaqGS

17.68 0.02(0.11%) 3:59PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jan 13, 2012	14.85	14.93	14.21	14.84	7,100	12.44
Jan 12, 2012	14.70	14.75	14.40	14.75	21,200	12.36
Jan 11, 2012	14.01	14.59	14.01	14.59	28,200	12.23
Jan 10, 2012	14.15	14.35	13.98	14.35	127,300	12.03
Jan 9, 2012	13.56	14.15	13.56	14.00	13,000	11.73
Jan 6, 2012	13.55	13.92	13.45	13.85	14,300	11.61
Jan 5, 2012	13.75	14.00	13.39	13.56	2,600	11.36
Jan 4, 2012	13.49	13.70	13.44	13.70	11,400	11.48
Jan 3, 2012	13.45	13.61	13.30	13.60	7,900	11.40
Dec 30, 2011	13.40	13.45	13.30	13.32	9,800	11.16
Dec 29, 2011	13.60	13.64	13.23	13.40	5,400	11.23
Dec 28, 2011	13.73	13.75	13.35	13.37	5,800	11.20
Dec 27, 2011	13.35	14.00	13.35	13.50	10,800	11.31
Dec 23, 2011	13.39	13.45	13.17	13.36	5,500	11.20
Dec 22, 2011	13.23	13.58	13.21	13.58	3,100	11.38
Dec 21, 2011	13.11	13.42	13.11	13.15	33,500	11.02
Dec 20, 2011	13.10	13.69	13.10	13.22	10,500	11.08
Dec 19, 2011	13.39	13.41	13.10	13.10	9,300	10.98
Dec 16, 2011	13.60	13.60	13.41	13.55	12,300	11.35
Dec 15, 2011	13.60	13.74	13.55	13.55	8,600	11.35
Dec 14, 2011	13.98	13.99	13.60	13.80	9,400	11.56
Dec 14, 2011	0.50 Dividend
Dec 13, 2011	14.98	14.98	14.35	14.49	9,900	11.72
Dec 12, 2011	14.20	14.39	14.10	14.26	14,700	11.54
Dec 9, 2011	13.93	14.20	13.56	14.20	15,900	11.49
Dec 8, 2011	13.55	13.99	13.55	13.95	14,800	11.29
Dec 7, 2011	13.89	13.89	13.57	13.57	5,100	10.98
Dec 6, 2011	13.55	13.96	13.55	13.58	2,800	10.99
Dec 5, 2011	13.58	13.94	13.29	13.66	6,500	11.05
Dec 2, 2011	13.55	13.55	13.06	13.45	9,200	10.88
Dec 1, 2011	13.47	13.51	13.22	13.22	5,500	10.70
Nov 30, 2011	13.44	13.65	12.99	13.45	21,900	10.88
Nov 29, 2011	13.46	13.50	13.12	13.14	10,000	10.63
Nov 28, 2011	13.53	13.67	12.76	13.50	5,500	10.92
Nov 25, 2011	13.03	13.83	13.03	13.10	3,700	10.60
Nov 23, 2011	13.05	13.61	13.04	13.25	2,900	10.72
Nov 22, 2011	13.02	13.62	13.00	13.06	2,600	10.57
Nov 21, 2011	13.28	13.28	12.90	12.95	16,700	10.48
Nov 18, 2011	13.05	13.51	13.00	13.38	9,300	10.83
Nov 17, 2011	13.28	13.28	13.00	13.00	6,900	10.52
Nov 16, 2011	13.70	13.75	13.01	13.09	13,400	10.59
Nov 15, 2011	13.95	13.95	13.45	13.55	4,600	10.96
Nov 14, 2011	13.37	13.91	13.37	13.76	7,100	11.13
Nov 11, 2011	13.70	13.77	13.28	13.37	13,000	10.82
Nov 10, 2011	13.77	14.22	13.70	13.70	14,900	11.08
Nov 9, 2011	13.89	14.20	13.89	14.00	9,400	11.33
Nov 8, 2011	14.11	14.14	13.75	14.00	2,300	11.33
Nov 7, 2011	14.12	14.24	13.76	14.03	27,300	11.35
Nov 4, 2011	14.00	14.20	13.95	14.02	18,000	11.34
Nov 3, 2011	14.22	14.22	13.80	14.10	10,800	11.41
Nov 2, 2011	13.93	14.24	13.75	14.10	5,100	11.41
Nov 1, 2011	14.05	14.24	13.79	13.86	4,400	11.21
Oct 31, 2011	14.21	14.22	13.98	14.02	8,400	11.34
Oct 28, 2011	14.10	14.24	13.94	14.00	8,500	11.33
Oct 27, 2011	14.22	14.22	13.72	14.10	20,200	11.41
Oct 26, 2011	13.95	14.20	13.95	13.97	10,600	11.30
Oct 25, 2011	14.00	14.24	13.75	14.24	16,700	11.52
Oct 24, 2011	13.69	14.00	13.69	14.00	16,700	11.33
Oct 21, 2011	13.89	13.96	13.60	13.69	3,200	11.08
Oct 20, 2011	13.78	13.99	13.66	13.69	19,400	11.08
Oct 19, 2011	13.74	13.77	13.68	13.68	900	11.07
Oct 18, 2011	13.70	13.77	13.52	13.76	2,800	11.13
Oct 17, 2011	13.51	13.77	13.51	13.77	1,600	11.14
Oct 14, 2011	13.78	13.78	13.50	13.78	1,500	11.15
Oct 13, 2011	13.22	13.33	13.22	13.33	900	10.79
Oct 12, 2011	12.93	13.31	12.93	13.17	6,100	10.66
Oct 11, 2011	12.77	12.87	12.70	12.86	1,900	10.40
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On OXLC

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

N/A (OXLC)