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 (%)
Dec 31, 2018 0.5600 0.6700 0.5600 0.6300 22,000 +0.01(+1.61%)
Dec 28, 2018 0.6200 0.7500 0.6100 0.6200 15,900 -0.04(-6.06%)
Dec 27, 2018 0.6200 0.6821 0.5500 0.6600 7,564 +0.09(+15.79%)
Dec 26, 2018 0.5400 0.6200 0.5100 0.5700 16,071 +0.03(+5.56%)
Dec 24, 2018 0.6100 0.6400 0.5400 0.5400 22,200 -0.05(-8.47%)
Dec 21, 2018 0.6800 0.7100 0.5900 0.5900 7,300 -0.03(-4.84%)
Dec 20, 2018 0.6570 0.7060 0.6100 0.6200 24,343 -0.09(-12.68%)
Dec 19, 2018 0.8500 0.8500 0.7000 0.7100 5,483 -0.04(-5.33%)
Dec 18, 2018 0.7200 0.7500 0.7020 0.7500 42,869 +0.03(+4.17%)
Dec 17, 2018 0.8880 0.8883 0.7200 0.7200 12,454 -0.09(-11.11%)
Dec 14, 2018 0.8500 0.8500 0.7500 0.8100 5,600 +0.00(+0.00%)
Dec 13, 2018 0.8500 0.8500 0.7540 0.8100 11,059 -0.02(-2.41%)
Dec 12, 2018 0.8035 0.8444 0.8000 0.8300 8,103 -0.00(-0.01%)
Dec 11, 2018 0.7055 0.8442 0.7055 0.8301 26,015 -0.01(-1.18%)
Dec 10, 2018 0.7500 0.8400 0.7000 0.8400 5,820 +0.06(+7.42%)
Dec 07, 2018 0.9000 0.9450 0.7550 0.7820 30,500 -0.09(-10.11%)
Dec 06, 2018 0.9436 0.9436 0.8500 0.8700 10,791 -0.03(-3.33%)
Dec 04, 2018 0.9500 0.9500 0.9000 0.9000 3,000 -0.02(-2.17%)
Dec 03, 2018 0.9240 0.9280 0.8620 0.9200 9,513 +0.02(+2.22%)
Nov 30, 2018 0.9400 0.9400 0.9000 0.9000 6,000 -0.04(-4.26%)
Nov 29, 2018 0.9500 0.9500 0.9300 0.9400 3,993 +0.01(+1.08%)
Nov 28, 2018 1.000 1.000 0.8208 0.9300 20,388 +0.00(+0.00%)
Nov 27, 2018 1.000 1.010 0.8720 0.9300 13,362 -0.07(-7.00%)
Nov 26, 2018 1.140 1.140 0.9518 1.000 35,813 +0.00(+0.00%)
Nov 23, 2018 1.110 1.110 0.9300 1.000 32,300 -0.08(-7.41%)
Nov 21, 2018 1.080 1.080 1.080 0 +0.00(+0.00%)
Nov 20, 2018 1.079 1.214 1.070 1.080 14,453 -0.06(-5.25%)
Nov 19, 2018 1.190 1.190 1.070 1.140 20,413 -0.05(-4.21%)
Nov 16, 2018 1.200 1.200 1.050 1.190 13,300 -0.04(-2.97%)
Nov 15, 2018 1.150 1.230 1.020 1.226 130,742 +0.12(+10.49%)
Nov 14, 2018 1.140 1.680 1.070 1.110 1,090,535 +0.05(+4.72%)
Nov 13, 2018 1.050 1.100 1.050 1.060 1,737 +0.01(+0.95%)
Nov 12, 2018 1.150 1.150 1.050 1.050 1,451 -0.09(-7.89%)
Nov 09, 2018 1.100 1.140 1.100 1.140 2,000 +0.07(+6.54%)
Nov 08, 2018 1.190 1.190 1.050 1.070 5,440 -0.05(-4.46%)
Nov 07, 2018 1.140 1.160 1.120 1.120 1,851 -0.03(-2.61%)
Nov 06, 2018 1.170 1.170 1.100 1.150 4,508 -0.02(-1.71%)
Nov 05, 2018 1.100 1.280 1.050 1.170 15,164 +0.04(+3.54%)
Nov 02, 2018 1.170 1.170 1.120 1.130 1,400 +0.02(+1.80%)
Nov 01, 2018 1.170 1.170 1.110 1.110 1,578 +0.00(+0.41%)
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%)
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.