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

Oxbridge Ord Shrs (NQ: OXBR )

2.370 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 22, 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 (%)
Jun 30, 2016 4.560 4.587 4.515 4.515 1,717 +0.00(+0.00%)
Jun 29, 2016 4.506 4.605 4.506 4.515 13,512 +0.02(+0.40%)
Jun 28, 2016 4.487 4.556 4.435 4.497 2,807 -0.09(-1.96%)
Jun 27, 2016 4.686 4.686 4.587 4.587 6,340 +0.10(+2.20%)
Jun 24, 2016 4.641 4.641 4.434 4.488 7,481 -0.22(-4.58%)
Jun 23, 2016 4.479 4.740 4.461 4.704 19,852 +0.21(+4.59%)
Jun 22, 2016 4.488 4.559 4.488 4.497 8,940 -0.01(-0.20%)
Jun 21, 2016 4.668 4.668 4.488 4.506 8,711 -0.12(-2.66%)
Jun 20, 2016 4.716 4.716 4.605 4.629 5,808 +0.02(+0.33%)
Jun 17, 2016 4.758 4.758 4.426 4.614 10,148 -0.04(-0.96%)
Jun 16, 2016 4.758 4.758 4.417 4.659 9,209 +0.03(+0.68%)
Jun 15, 2016 4.728 4.737 4.619 4.627 19,807 +0.15(+3.43%)
Jun 14, 2016 4.737 4.737 4.474 4.474 1,600 -0.26(-5.56%)
Jun 13, 2016 4.684 4.737 4.474 4.737 6,019 +0.16(+3.45%)
Jun 10, 2016 4.597 4.684 4.570 4.579 2,612 -0.02(-0.38%)
Jun 09, 2016 4.584 4.667 4.584 4.597 2,165 -0.03(-0.57%)
Jun 08, 2016 4.649 4.684 4.407 4.623 14,306 +0.01(+0.19%)
Jun 07, 2016 4.544 4.620 4.544 4.614 7,627 +0.05(+1.16%)
Jun 06, 2016 4.553 4.562 4.483 4.562 6,214 +0.14(+3.25%)
Jun 03, 2016 4.351 4.448 4.351 4.418 2,621 +0.08(+1.94%)
Jun 02, 2016 4.369 4.436 4.307 4.334 11,969 +0.02(+0.41%)
Jun 01, 2016 4.360 4.395 4.316 4.316 4,336 -0.11(-2.55%)
May 31, 2016 4.316 4.445 4.307 4.429 4,916 +0.04(+0.98%)
May 27, 2016 4.430 4.386 4.386 4.386 4,559 -0.04(-0.97%)
May 26, 2016 4.429 4.429 4.429 4.429 633 +0.03(+0.78%)
May 25, 2016 4.508 4.508 4.386 4.395 8,361 -0.16(-3.49%)
May 24, 2016 4.562 4.562 4.554 4.554 697 +0.04(+0.80%)
May 23, 2016 4.562 4.562 4.518 4.518 3,533 -0.12(-2.64%)
May 20, 2016 4.702 4.702 4.474 4.641 10,733 -0.06(-1.31%)
May 19, 2016 4.492 4.702 4.465 4.702 23,927 +0.23(+5.10%)
May 17, 2016 4.369 4.474 4.474 4.474 11 +0.18(+4.08%)
May 16, 2016 4.307 4.316 4.290 4.299 16,820 -0.05(-1.21%)
May 12, 2016 4.421 4.351 4.351 4.351 11 -0.07(-1.59%)
May 11, 2016 4.509 4.509 4.421 4.421 6,307 -0.04(-0.80%)
May 10, 2016 4.299 4.544 4.299 4.457 6,714 +0.16(+3.68%)
May 09, 2016 4.299 4.307 4.299 4.299 2,017 +0.04(+1.03%)
May 06, 2016 4.299 4.299 4.255 4.255 1,147 -0.04(-0.82%)
May 05, 2016 4.388 4.388 4.220 4.290 2,963 -0.08(-1.81%)
May 04, 2016 4.351 4.377 4.299 4.369 3,875 +0.11(+2.49%)
May 03, 2016 4.316 4.474 4.219 4.263 8,954 -0.05(-1.24%)
May 02, 2016 4.347 4.347 4.316 4.316 704 +0.01(+0.17%)
Apr 29, 2016 4.342 4.342 4.307 4.309 1,740 -0.02(-0.57%)
Apr 28, 2016 4.334 4.334 4.334 4.334 113 +0.03(+0.61%)
Apr 27, 2016 4.342 4.342 4.307 4.307 341 -0.04(-0.81%)
Apr 26, 2016 4.316 4.342 4.316 4.342 1,369 +0.02(+0.41%)
Apr 25, 2016 4.413 4.413 4.325 4.325 683 -0.05(-1.20%)
Apr 22, 2016 4.404 4.442 4.290 4.377 17,785 -0.04(-0.99%)
Apr 21, 2016 4.449 4.519 4.404 4.421 13,692 -0.11(-2.46%)
Apr 20, 2016 4.535 4.535 4.352 4.533 4,311 -0.00(-0.06%)
Apr 19, 2016 4.597 4.597 4.474 4.535 11,059 +0.05(+1.17%)
Apr 18, 2016 4.465 4.483 4.465 4.483 1,438 -0.10(-2.20%)
Apr 15, 2016 4.317 4.585 4.317 4.584 2,906 +0.07(+1.66%)
Apr 13, 2016 4.256 4.509 4.509 4.509 5,243 -0.09(-1.91%)
Apr 08, 2016 4.597 4.597 4.597 4.597 1,595 -0.00(-0.00%)
Apr 06, 2016 4.606 4.597 4.597 4.597 5,927 +0.20(+4.59%)
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.