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

Oxbridge Ord Shrs (NQ: OXBR )

2.160 -0.070 (-3.14%)
Streaming Delayed Price Updated: 3:57 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 (%)
Mar 31, 2022 6.880 6.880 4.850 5.470 361,400 -1.48(-21.29%)
Mar 30, 2022 7.000 7.010 6.599 6.950 49,714 -0.02(-0.29%)
Mar 29, 2022 7.030 7.030 6.680 6.970 50,004 +0.17(+2.50%)
Mar 28, 2022 6.840 6.870 6.450 6.800 25,423 +0.17(+2.56%)
Mar 25, 2022 6.960 6.960 6.480 6.630 28,263 +0.17(+2.63%)
Mar 24, 2022 6.260 6.822 6.260 6.460 58,149 +0.01(+0.16%)
Mar 23, 2022 6.420 6.650 6.220 6.450 57,833 +0.03(+0.47%)
Mar 22, 2022 6.080 6.440 6.050 6.420 93,703 +0.38(+6.29%)
Mar 21, 2022 5.960 6.140 5.820 6.040 19,226 +0.03(+0.50%)
Mar 18, 2022 6.200 6.370 6.000 6.010 53,019 -0.19(-3.06%)
Mar 17, 2022 6.005 6.200 5.974 6.200 8,617 +0.13(+2.14%)
Mar 16, 2022 6.090 6.097 5.910 6.070 33,141 +0.07(+1.17%)
Mar 15, 2022 6.020 6.070 5.965 6.000 13,806 +0.01(+0.17%)
Mar 14, 2022 6.250 6.300 5.960 5.990 38,616 -0.18(-2.92%)
Mar 11, 2022 6.040 6.250 6.040 6.170 64,290 +0.04(+0.65%)
Mar 10, 2022 5.830 6.190 5.830 6.130 111,233 +0.17(+2.85%)
Mar 09, 2022 5.720 6.210 5.532 5.960 94,402 +0.41(+7.39%)
Mar 08, 2022 5.810 5.880 5.360 5.550 100,150 -0.29(-4.97%)
Mar 07, 2022 6.030 6.030 5.720 5.840 19,602 -0.17(-2.83%)
Mar 04, 2022 6.080 6.300 5.960 6.010 41,481 -0.04(-0.66%)
Mar 03, 2022 6.172 6.250 6.000 6.050 31,076 -0.22(-3.51%)
Mar 02, 2022 6.050 6.399 5.981 6.270 85,345 +0.30(+5.03%)
Mar 01, 2022 5.900 6.100 5.900 5.970 39,717 +0.06(+1.02%)
Feb 28, 2022 5.720 6.050 5.650 5.910 164,918 +0.16(+2.78%)
Feb 25, 2022 5.500 5.849 5.580 5.750 47,262 +0.31(+5.70%)
Feb 24, 2022 5.370 5.490 4.880 5.440 54,074 -0.31(-5.39%)
Feb 23, 2022 5.700 5.780 5.474 5.750 14,822 +0.08(+1.41%)
Feb 22, 2022 5.520 5.680 5.520 5.670 12,749 +0.03(+0.53%)
Feb 18, 2022 5.640 0 -0.13(-2.25%)
Feb 17, 2022 5.980 6.000 5.650 5.770 42,090 -0.17(-2.86%)
Feb 16, 2022 6.050 6.150 5.900 5.940 44,965 -0.16(-2.62%)
Feb 15, 2022 5.640 6.130 5.605 6.100 98,881 +0.50(+8.93%)
Feb 14, 2022 5.700 5.726 5.400 5.600 23,640 -0.18(-3.11%)
Feb 11, 2022 6.000 6.120 5.600 5.780 54,554 -0.27(-4.46%)
Feb 10, 2022 5.840 6.200 5.840 6.050 50,470 +0.06(+1.00%)
Feb 09, 2022 5.800 6.040 5.720 5.990 79,896 +0.30(+5.27%)
Feb 08, 2022 5.550 5.740 5.490 5.690 26,165 +0.10(+1.79%)
Feb 07, 2022 5.650 5.650 5.490 5.590 16,265 -0.01(-0.18%)
Feb 04, 2022 5.530 5.630 5.307 5.600 33,014 +0.05(+0.90%)
Feb 03, 2022 5.660 5.290 5.550 69,189 -0.21(-3.57%)
Feb 02, 2022 5.780 5.862 5.650 5.755 41,437 +0.03(+0.44%)
Feb 01, 2022 5.350 5.810 5.300 5.730 221,554 +0.44(+8.32%)
Jan 31, 2022 4.580 5.290 100,981 +0.61(+13.03%)
Jan 28, 2022 4.430 4.738 4.280 4.680 94,369 +0.25(+5.64%)
Jan 27, 2022 4.590 4.750 4.360 4.430 54,598 -0.19(-4.11%)
Jan 26, 2022 4.720 4.950 4.620 4.620 27,075 -0.11(-2.33%)
Jan 25, 2022 4.670 4.920 4.667 4.730 57,929 -0.13(-2.67%)
Jan 24, 2022 4.750 4.890 4.350 4.860 69,326 +0.02(+0.41%)
Jan 21, 2022 5.010 5.139 4.810 4.840 55,202 -0.36(-6.92%)
Jan 20, 2022 5.260 5.570 5.165 5.200 38,794 -0.12(-2.26%)
Jan 19, 2022 5.380 5.510 5.160 5.320 44,595 -0.08(-1.48%)
Jan 18, 2022 5.151 5.521 5.151 5.400 70,782 +0.06(+1.12%)
Jan 14, 2022 5.340 0 +0.20(+3.89%)
Jan 13, 2022 5.050 5.333 5.020 5.140 117,637 +0.05(+0.98%)
Jan 12, 2022 5.050 5.195 4.930 5.090 63,996 -0.02(-0.39%)
Jan 11, 2022 5.280 5.280 5.010 5.110 96,644 -0.22(-4.13%)
Jan 10, 2022 5.510 5.595 5.200 5.330 72,922 -0.39(-6.82%)
Jan 07, 2022 5.050 6.030 5.050 5.720 189,874 +0.62(+12.16%)
Jan 06, 2022 5.130 5.310 4.810 5.100 186,011 -0.15(-2.86%)
Jan 05, 2022 5.010 5.502 5.010 5.250 161,505 +0.17(+3.35%)
Jan 04, 2022 5.240 5.240 4.820 5.080 162,962 -0.16(-3.05%)
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.