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

Oxbridge Ord Shrs (NQ: OXBR )

2.230 -0.140 (-5.91%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 (%)
Mar 29, 2019 1.140 1.150 1.100 1.100 22,100 +0.00(+0.00%)
Mar 28, 2019 1.170 1.264 1.100 1.100 50,081 -0.08(-6.78%)
Mar 27, 2019 1.170 1.450 1.130 1.180 311,187 +0.01(+0.85%)
Mar 26, 2019 0.9500 1.370 0.9400 1.170 464,264 +0.21(+22.31%)
Mar 25, 2019 0.8700 1.150 0.8700 0.9566 196,993 +0.01(+0.69%)
Mar 22, 2019 0.9800 0.9800 0.9400 0.9500 27,500 +0.02(+2.15%)
Mar 21, 2019 0.9400 0.9600 0.9300 0.9300 18,958 +0.00(+0.00%)
Mar 20, 2019 1.070 1.080 0.9000 0.9300 100,490 -0.16(-14.68%)
Mar 19, 2019 1.150 1.150 1.030 1.090 99,961 -0.10(-8.40%)
Mar 18, 2019 1.200 1.270 1.090 1.190 131,690 -0.06(-4.80%)
Mar 15, 2019 1.250 1.350 1.130 1.250 372,000 -0.23(-15.54%)
Mar 14, 2019 0.9900 2.930 0.9800 1.480 8,725,484 +0.53(+55.28%)
Mar 13, 2019 0.8651 0.9797 0.8651 0.9531 3,636 -0.02(-1.74%)
Mar 12, 2019 0.9701 0.9749 0.9700 0.9700 1,600 +0.02(+2.09%)
Mar 11, 2019 1.000 1.000 0.8600 0.9501 31,578 -0.05(-4.99%)
Mar 08, 2019 0.9000 1.000 0.8600 1.000 30,000 +0.15(+17.65%)
Mar 07, 2019 0.9000 0.9300 0.8500 0.8500 6,827 -0.04(-4.49%)
Mar 06, 2019 0.8868 0.8971 0.8868 0.8900 7,197 +0.03(+3.49%)
Mar 05, 2019 0.9000 0.9000 0.8500 0.8600 2,073 -0.04(-4.44%)
Mar 04, 2019 0.9000 0.9548 0.9000 0.9000 6,357 -0.05(-5.06%)
Mar 01, 2019 0.9550 0.9550 0.9480 0.9480 3,400 +0.02(+1.94%)
Feb 28, 2019 0.9660 0.9660 0.9300 0.9300 2,469 -0.02(-2.38%)
Feb 27, 2019 0.9900 0.9900 0.9500 0.9527 11,714 -0.01(-0.76%)
Feb 26, 2019 0.9548 0.9851 0.9548 0.9600 7,440 -0.02(-2.30%)
Feb 25, 2019 0.9427 0.9827 0.8700 0.9826 7,442 -0.04(-3.67%)
Feb 22, 2019 1.020 1.020 1.020 1.020 700 +0.02(+2.00%)
Feb 21, 2019 1.020 1.040 0.9300 1.000 9,596 -0.02(-1.96%)
Feb 20, 2019 1.040 1.060 1.010 1.020 13,976 +0.02(+2.00%)
Feb 19, 2019 1.140 1.140 0.9440 1.000 20,515 -0.10(-9.09%)
Feb 15, 2019 1.600 1.680 1.030 1.100 96,400 -0.30(-21.43%)
Feb 14, 2019 1.150 1.450 1.150 1.400 54,236 +0.24(+20.69%)
Feb 13, 2019 1.130 1.250 1.075 1.160 14,392 +0.06(+5.45%)
Feb 12, 2019 0.9900 1.100 0.9900 1.100 17,875 +0.09(+8.91%)
Feb 11, 2019 0.9000 1.010 0.9000 1.010 4,921 +0.03(+3.06%)
Feb 08, 2019 0.8700 0.9800 0.8700 0.9800 3,100 -0.06(-5.55%)
Feb 07, 2019 1.038 1.038 1.038 1.038 165 +0.04(+3.76%)
Feb 06, 2019 1.000 1.000 1.000 65 +0.00(+0.00%)
Feb 05, 2019 1.000 1.050 1.000 1.000 1,331 +0.00(+0.00%)
Feb 04, 2019 1.000 1.052 1.000 1.000 1,127 +0.00(+0.00%)
Feb 01, 2019 1.000 1.000 1.000 1.000 800 +0.02(+2.04%)
Jan 31, 2019 1.100 1.100 0.9800 0.9800 16,089 -0.09(-8.33%)
Jan 30, 2019 1.000 1.069 1.000 1.069 708 +0.11(+11.35%)
Jan 29, 2019 1.000 1.010 0.9600 0.9601 21,118 -0.06(-5.87%)
Jan 28, 2019 1.030 1.091 1.020 1.020 1,149 +0.02(+2.00%)
Jan 25, 2019 1.060 1.170 1.000 1.000 5,100 +0.00(+0.00%)
Jan 24, 2019 1.000 1.000 1.000 1.000 128 -0.01(-1.31%)
Jan 23, 2019 0.9500 1.050 0.9500 1.013 8,191 +0.01(+1.33%)
Jan 22, 2019 1.140 1.140 0.9201 1.000 32,800 +0.00(+0.00%)
Jan 18, 2019 0.9550 1.050 0.9550 1.000 5,000 +0.00(+0.00%)
Jan 17, 2019 0.8700 1.050 0.8700 1.000 13,748 -0.02(-1.97%)
Jan 16, 2019 1.050 1.050 1.020 1.020 1,086 -0.03(-2.85%)
Jan 15, 2019 1.080 1.080 1.050 1.050 2,978 -0.05(-4.14%)
Jan 14, 2019 1.050 1.140 1.050 1.095 15,062 +0.10(+9.53%)
Jan 11, 2019 1.000 1.000 1.000 1.000 700 +0.01(+0.50%)
Jan 10, 2019 0.9950 0.9950 0.9950 329 +0.00(+0.00%)
Jan 09, 2019 0.9271 0.9950 0.9271 0.9950 3,106 -0.06(-5.24%)
Jan 08, 2019 1.050 1.050 1.030 1.050 3,713 +0.05(+5.00%)
Jan 07, 2019 0.8800 1.010 0.8800 1.000 36,555 +0.20(+25.00%)
Jan 04, 2019 0.8000 0.8000 0.7900 0.8000 4,500 -0.01(-1.23%)
Jan 03, 2019 0.7900 0.8200 0.7900 0.8100 7,177 +0.02(+2.53%)
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.