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

Oxbridge Ord Shrs (NQ: OXBR )

2.199 -0.031 (-1.41%)
Streaming Delayed Price Updated: 2:31 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, 2019 0.7613 0.7613 0.7000 0.7450 8,800 -0.02(-1.97%)
Dec 30, 2019 0.7600 0.7638 0.7390 0.7600 8,015 +0.02(+2.70%)
Dec 27, 2019 0.7300 0.7500 0.7000 0.7400 9,000 -0.04(-4.52%)
Dec 26, 2019 0.7700 0.7985 0.7300 0.7750 9,095 +0.02(+3.32%)
Dec 24, 2019 0.7600 0.7600 0.7500 0.7501 8,200 -0.03(-3.40%)
Dec 23, 2019 0.8200 0.8200 0.7631 0.7765 6,143 -0.03(-4.15%)
Dec 20, 2019 0.8600 0.8617 0.8100 0.8101 7,800 -0.01(-1.21%)
Dec 19, 2019 0.8483 0.8483 0.8200 0.8200 3,655 -0.07(-7.87%)
Dec 18, 2019 0.8380 0.8900 0.8380 0.8900 3,009 -0.03(-3.26%)
Dec 17, 2019 0.9200 0.9200 0.8755 0.9200 17,454 +0.02(+2.23%)
Dec 16, 2019 0.8500 0.9000 0.8500 0.8999 799 +0.08(+9.12%)
Dec 13, 2019 0.8870 0.8995 0.8200 0.8247 6,800 -0.10(-10.50%)
Dec 12, 2019 0.9200 0.9219 0.8600 0.9215 2,487 +0.02(+2.39%)
Dec 11, 2019 0.9300 0.9300 0.9000 0.9000 9,349 -0.05(-5.26%)
Dec 10, 2019 0.9000 0.9900 0.9000 0.9500 27,808 +0.06(+6.74%)
Dec 09, 2019 0.8600 0.9000 0.8600 0.8900 3,668 +0.03(+3.49%)
Dec 06, 2019 0.8600 0.8600 0.8600 0.8600 500 +0.04(+4.88%)
Dec 05, 2019 0.9000 0.9000 0.8195 0.8200 7,281 -0.01(-1.56%)
Dec 04, 2019 0.8364 0.8661 0.8330 0.8330 2,740 -0.04(-4.94%)
Dec 03, 2019 0.9358 0.9358 0.8763 0.8763 892 +0.07(+8.19%)
Dec 02, 2019 0.8100 0.8198 0.8100 0.8100 1,516 -0.03(-3.90%)
Nov 29, 2019 0.8400 0.8429 0.8400 0.8429 1,900 +0.03(+3.42%)
Nov 27, 2019 0.8300 0.8300 0.8150 0.8150 900 -0.04(-4.12%)
Nov 26, 2019 0.8500 0.9800 0.8000 0.8500 26,099 +0.02(+2.41%)
Nov 25, 2019 0.8300 0.8475 0.8276 0.8300 3,734 +0.03(+3.23%)
Nov 22, 2019 0.8200 0.8200 0.8000 0.8040 1,600 +0.00(+0.49%)
Nov 21, 2019 0.7500 0.8600 0.7500 0.8001 2,961 +0.02(+2.58%)
Nov 20, 2019 0.7800 0.9000 0.7800 0.7800 8,403 -0.10(-11.36%)
Nov 19, 2019 0.9300 0.9300 0.7922 0.8800 2,667 +0.03(+3.93%)
Nov 18, 2019 0.8467 0.8467 0.8467 0.8467 1,098 +0.02(+2.01%)
Nov 15, 2019 0.8200 0.8425 0.8200 0.8300 12,200 -0.02(-2.34%)
Nov 14, 2019 0.8500 0.8605 0.8450 0.8499 3,336 -0.02(-2.38%)
Nov 13, 2019 0.8859 0.9300 0.8706 0.8706 3,916 +0.04(+4.33%)
Nov 12, 2019 0.8470 0.8600 0.8345 0.8345 3,073 -0.05(-5.15%)
Nov 11, 2019 0.8700 0.8798 0.8650 0.8798 2,127 -0.02(-2.24%)
Nov 08, 2019 0.9000 0.9800 0.9000 0.9000 1,100 +0.00(+0.00%)
Nov 07, 2019 0.9610 0.9611 0.9000 0.9000 4,497 -0.01(-1.32%)
Nov 06, 2019 0.9500 0.9500 0.9000 0.9120 5,909 -0.07(-6.94%)
Nov 05, 2019 0.9500 0.9800 0.9187 0.9800 7,345 +0.08(+8.89%)
Nov 04, 2019 0.8600 0.9100 0.8600 0.9000 7,654 +0.01(+1.12%)
Nov 01, 2019 0.9000 0.9000 0.8461 0.8900 12,400 -0.02(-2.20%)
Oct 31, 2019 0.9100 0.9100 0.8807 0.9100 12,932 -0.01(-1.09%)
Oct 30, 2019 0.9500 0.9500 0.9200 0.9200 2,026 -0.02(-2.13%)
Oct 29, 2019 0.9540 0.9564 0.9400 0.9400 859 -0.01(-1.05%)
Oct 28, 2019 0.9300 0.9550 0.9210 0.9500 1,726 +0.00(+0.00%)
Oct 25, 2019 0.9710 0.9711 0.9200 0.9500 5,900 -0.05(-4.76%)
Oct 24, 2019 0.9922 1.000 0.9400 0.9975 10,439 +0.05(+4.78%)
Oct 23, 2019 0.9168 1.100 0.8700 0.9520 7,897 -0.05(-4.80%)
Oct 22, 2019 0.9800 1.020 0.9600 1.000 6,392 -0.01(-0.99%)
Oct 21, 2019 0.9800 1.050 0.9600 1.010 9,132 +0.03(+3.54%)
Oct 18, 2019 0.9860 1.060 0.9500 0.9755 18,000 -0.03(-2.89%)
Oct 17, 2019 1.001 1.031 0.9455 1.004 3,451 -0.05(-4.33%)
Oct 16, 2019 1.060 1.060 1.000 1.050 35,766 -0.01(-0.94%)
Oct 15, 2019 0.8700 1.310 0.8700 1.060 341,770 +0.08(+8.09%)
Oct 14, 2019 1.050 1.050 0.9100 0.9807 13,055 -0.01(-1.48%)
Oct 11, 2019 0.9733 1.050 0.9503 0.9954 37,300 -0.03(-2.85%)
Oct 10, 2019 1.080 1.100 0.9501 1.025 8,325 -0.02(-1.48%)
Oct 09, 2019 0.8600 1.020 0.8600 1.040 8,712 -0.01(-0.95%)
Oct 08, 2019 0.8200 1.080 0.8200 1.050 216,598 +0.13(+14.13%)
Oct 07, 2019 0.9500 0.9500 0.8020 0.9200 31,279 -0.02(-1.81%)
Oct 04, 2019 0.9174 1.000 0.9174 0.9370 41,400 +0.04(+4.12%)
Oct 03, 2019 0.9200 0.9500 0.8000 0.8999 38,685 +0.12(+15.08%)
Oct 02, 2019 0.8100 0.8610 0.7820 0.7820 3,980 -0.04(-4.63%)
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.