Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oxbridge Ord Shrs (NQ: OXBR )

2.200 -0.030 (-1.35%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 1.044 1.380 1.030 1.105 71,069 +0.08(+7.33%)
Oct 30, 2018 1.070 1.130 1.030 1.030 7,942 -0.02(-1.90%)
Oct 29, 2018 1.100 1.170 1.050 1.050 5,276 -0.04(-3.67%)
Oct 26, 2018 1.120 1.260 1.090 1.090 26,900 -0.09(-7.63%)
Oct 25, 2018 1.112 1.374 1.060 1.180 80,234 +0.13(+12.38%)
Oct 24, 2018 1.150 1.160 1.050 1.050 19,108 -0.06(-5.41%)
Oct 23, 2018 1.280 1.385 1.097 1.110 43,731 -0.17(-13.28%)
Oct 22, 2018 1.190 1.600 1.190 1.280 153,334 +0.08(+6.67%)
Oct 19, 2018 1.150 1.200 1.140 1.200 13,600 +0.11(+10.09%)
Oct 18, 2018 1.250 1.250 1.090 1.090 10,897 -0.16(-12.80%)
Oct 17, 2018 1.160 1.270 1.100 1.250 30,331 +0.05(+4.17%)
Oct 16, 2018 1.210 1.347 1.160 1.200 9,791 -0.01(-0.83%)
Oct 15, 2018 1.300 1.300 1.200 1.210 18,989 -0.11(-8.33%)
Oct 12, 2018 1.360 1.360 1.150 1.320 23,400 -0.03(-2.22%)
Oct 11, 2018 1.410 1.413 1.350 1.350 11,091 -0.07(-4.93%)
Oct 10, 2018 1.410 1.420 1.400 1.420 1,483 +0.02(+1.43%)
Oct 09, 2018 1.430 1.489 1.400 1.400 808 -0.04(-2.78%)
Oct 08, 2018 1.440 1.463 1.410 1.440 10,616 +0.02(+1.41%)
Oct 05, 2018 1.600 1.730 1.350 1.420 66,500 -0.23(-13.94%)
Oct 04, 2018 1.730 1.775 1.640 1.650 5,730 -0.05(-2.88%)
Oct 03, 2018 1.835 1.835 1.560 1.699 50,977 -0.03(-1.80%)
Oct 02, 2018 1.901 1.901 1.721 1.730 5,064 -0.07(-3.89%)
Oct 01, 2018 1.855 1.910 1.780 1.800 16,176 -0.05(-2.70%)
Sep 28, 2018 1.800 1.950 1.800 1.850 25,700 +0.00(+0.00%)
Sep 27, 2018 1.650 2.000 1.600 1.850 67,263 +0.10(+5.71%)
Sep 26, 2018 1.650 1.822 1.650 1.750 13,310 +0.10(+6.06%)
Sep 25, 2018 1.850 1.850 1.650 1.650 35,075 -0.15(-8.33%)
Sep 24, 2018 1.950 1.950 1.800 1.800 35,503 -0.15(-7.69%)
Sep 21, 2018 2.050 2.100 1.900 1.950 40,400 -0.05(-2.50%)
Sep 20, 2018 2.050 2.100 2.000 2.000 15,679 -0.05(-2.44%)
Sep 19, 2018 2.150 2.150 2.000 2.050 14,367 -0.05(-2.38%)
Sep 18, 2018 2.000 2.225 2.000 2.100 18,925 -0.15(-6.67%)
Sep 17, 2018 1.950 2.250 1.950 2.250 39,262 +0.30(+15.38%)
Sep 14, 2018 1.900 2.300 1.700 1.950 43,400 +0.00(+0.00%)
Sep 13, 2018 2.332 2.450 1.950 1.950 84,374 -0.45(-18.75%)
Sep 12, 2018 2.450 2.460 2.250 2.400 45,331 +0.00(+0.00%)
Sep 11, 2018 2.050 2.500 2.000 2.400 73,297 +0.35(+17.07%)
Sep 10, 2018 1.892 2.050 1.892 2.050 24,680 +0.23(+12.64%)
Sep 07, 2018 1.900 1.900 1.820 1.820 1,700 -0.08(-4.21%)
Sep 06, 2018 1.900 1.950 1.900 1.900 5,964 -0.05(-2.56%)
Sep 05, 2018 1.750 1.950 1.750 1.950 11,081 +0.05(+2.63%)
Sep 04, 2018 1.750 1.907 1.750 1.900 14,431 +0.05(+2.70%)
Aug 31, 2018 1.850 1.850 1.850 0 +0.05(+2.78%)
Aug 30, 2018 1.844 1.844 1.750 1.800 3,082 -0.00(-0.01%)
Aug 29, 2018 1.850 1.850 1.800 1.800 1,046 -0.06(-3.02%)
Aug 28, 2018 1.850 1.900 1.801 1.856 3,397 -0.00(-0.22%)
Aug 27, 2018 1.900 1.900 1.850 1.860 3,676 +0.01(+0.56%)
Aug 24, 2018 1.750 1.900 1.750 1.850 8,600 +0.05(+2.78%)
Aug 23, 2018 1.880 1.940 1.750 1.800 21,717 -0.05(-2.70%)
Aug 22, 2018 1.800 1.900 1.750 1.850 2,042 -0.05(-2.63%)
Aug 21, 2018 1.750 1.908 1.750 1.900 11,038 +0.01(+0.76%)
Aug 20, 2018 1.962 1.962 1.886 1.886 33,919 -0.11(-5.72%)
Aug 17, 2018 2.000 2.050 1.990 2.000 15,400 +0.05(+2.56%)
Aug 16, 2018 1.960 2.000 1.900 1.950 22,633 +0.04(+2.22%)
Aug 15, 2018 1.950 2.000 1.856 1.908 9,026 +0.01(+0.41%)
Aug 14, 2018 2.000 2.000 1.850 1.900 18,757 -0.15(-7.32%)
Aug 13, 2018 2.100 2.100 1.950 2.050 9,719 -0.04(-1.91%)
Aug 10, 2018 2.100 2.100 2.000 2.090 17,000 -0.01(-0.24%)
Aug 09, 2018 2.000 2.099 1.850 2.095 27,593 +0.10(+4.88%)
Aug 08, 2018 1.700 2.000 1.700 1.998 40,233 -0.00(-0.12%)
Aug 07, 2018 2.000 2.100 1.850 2.000 74,194 -0.10(-4.76%)
Aug 06, 2018 2.000 2.100 1.850 2.100 229,593 -0.20(-8.70%)
Aug 03, 2018 1.850 3.000 1.840 2.300 4,043,700 +0.55(+31.43%)
Aug 02, 2018 1.750 1.850 1.650 1.750 32,276 +0.10(+6.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.