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 UNCHANGED
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 (%)
Sep 30, 2019 0.8000 0.9500 0.8000 0.8337 52,595 +0.05(+6.88%)
Sep 27, 2019 0.7909 0.8190 0.7800 0.7800 23,100 +0.01(+1.04%)
Sep 26, 2019 0.8300 0.9500 0.7000 0.7720 173,547 -0.06(-6.99%)
Sep 25, 2019 0.8600 0.8800 0.8300 0.8300 1,381 -0.02(-2.26%)
Sep 24, 2019 0.8508 0.8800 0.7500 0.8492 28,480 +0.02(+2.30%)
Sep 23, 2019 0.8850 0.8870 0.8300 0.8301 4,403 -0.05(-6.20%)
Sep 20, 2019 0.9000 0.9000 0.8303 0.8850 3,400 +0.06(+6.63%)
Sep 19, 2019 0.8320 0.9100 0.8125 0.8300 8,512 +0.00(+0.00%)
Sep 18, 2019 0.8300 0.8500 0.8000 0.8300 7,729 -0.02(-2.35%)
Sep 17, 2019 0.8100 0.9215 0.8100 0.8500 21,232 +0.03(+3.66%)
Sep 16, 2019 0.8200 0.8500 0.8200 0.8200 7,948 +0.02(+2.50%)
Sep 13, 2019 0.7900 0.8460 0.7900 0.8000 18,600 -0.04(-4.76%)
Sep 12, 2019 0.7900 0.8400 0.7800 0.8400 4,578 +0.02(+2.44%)
Sep 11, 2019 0.7800 0.8700 0.7800 0.8200 28,706 +0.01(+1.23%)
Sep 10, 2019 0.7800 0.9400 0.7600 0.8100 41,428 +0.03(+3.18%)
Sep 09, 2019 0.8079 0.8100 0.7850 0.7850 4,066 +0.02(+2.35%)
Sep 06, 2019 0.7600 0.8300 0.7600 0.7670 9,500 +0.01(+1.75%)
Sep 05, 2019 0.7924 0.8000 0.7500 0.7538 8,593 -0.03(-4.00%)
Sep 04, 2019 0.8500 0.8685 0.7000 0.7852 53,034 -0.08(-9.50%)
Sep 03, 2019 0.8641 0.9074 0.8641 0.8676 2,714 +0.00(+0.41%)
Aug 30, 2019 0.9200 0.9252 0.8641 0.8641 11,800 -0.06(-6.08%)
Aug 29, 2019 0.9811 0.9811 0.8640 0.9200 23,205 -0.07(-6.98%)
Aug 28, 2019 0.9600 0.9900 0.9600 0.9890 2,533 -0.00(-0.10%)
Aug 27, 2019 0.9608 0.9900 0.9608 0.9900 19,645 -0.06(-5.71%)
Aug 26, 2019 0.9600 1.060 0.9543 1.050 13,118 +0.05(+5.00%)
Aug 23, 2019 0.9500 1.000 0.9500 1.000 6,000 +0.02(+2.16%)
Aug 22, 2019 0.9789 0.9800 0.9510 0.9789 3,527 -0.01(-1.12%)
Aug 21, 2019 0.9500 1.000 0.9300 0.9900 7,315 -0.00(-0.01%)
Aug 20, 2019 0.9708 0.9901 0.9708 0.9901 1,983 -0.01(-0.78%)
Aug 19, 2019 0.9750 1.005 0.9750 0.9979 753 +0.04(+4.51%)
Aug 16, 2019 0.9500 0.9626 0.9500 0.9548 900 -0.00(-0.33%)
Aug 15, 2019 0.9600 0.9600 0.9500 0.9580 7,840 -0.04(-4.20%)
Aug 14, 2019 1.000 1.000 0.9700 1.000 5,603 +0.00(+0.00%)
Aug 13, 2019 1.000 1.010 0.9548 1.000 1,077 -0.02(-1.51%)
Aug 12, 2019 1.020 1.040 0.9500 1.015 13,709 +0.03(+3.02%)
Aug 09, 2019 0.9700 0.9855 0.9700 0.9855 2,200 -0.00(-0.45%)
Aug 08, 2019 0.9599 1.040 0.9599 0.9900 25,359 -0.02(-1.98%)
Aug 07, 2019 0.9700 1.010 0.9600 1.010 7,700 -0.01(-0.98%)
Aug 06, 2019 0.9923 1.030 0.9923 1.020 11,794 +0.03(+2.93%)
Aug 05, 2019 1.000 1.010 0.9500 0.9910 12,289 -0.06(-5.62%)
Aug 02, 2019 1.010 1.050 0.9500 1.050 9,300 +0.03(+2.94%)
Aug 01, 2019 1.055 1.055 1.010 1.020 22,691 +0.01(+0.99%)
Jul 31, 2019 1.060 1.060 1.010 1.010 11,584 -0.02(-1.87%)
Jul 30, 2019 1.050 1.060 1.020 1.029 13,697 +0.03(+2.92%)
Jul 29, 2019 1.090 1.090 1.000 1.000 12,031 -0.04(-3.85%)
Jul 26, 2019 1.089 1.089 1.010 1.040 7,800 +0.00(+0.00%)
Jul 25, 2019 1.000 1.050 1.000 1.040 25,450 +0.04(+4.00%)
Jul 24, 2019 1.030 1.040 1.000 1.000 16,315 +0.00(+0.00%)
Jul 23, 2019 1.060 1.090 0.9900 1.000 21,854 -0.06(-5.66%)
Jul 22, 2019 1.100 1.100 1.049 1.060 10,126 +0.01(+0.94%)
Jul 19, 2019 1.100 1.110 1.040 1.050 20,400 -0.04(-3.92%)
Jul 18, 2019 1.073 1.093 1.030 1.093 12,774 -0.01(-0.65%)
Jul 17, 2019 1.050 1.100 1.032 1.100 24,492 +0.04(+3.75%)
Jul 16, 2019 1.060 1.110 1.020 1.060 3,424 +0.00(+0.02%)
Jul 15, 2019 1.060 1.130 1.020 1.060 43,507 -0.01(-0.93%)
Jul 12, 2019 1.020 1.090 1.020 1.070 9,500 +0.06(+5.94%)
Jul 11, 2019 1.090 1.100 1.010 1.010 30,453 -0.09(-8.18%)
Jul 10, 2019 1.080 1.130 1.015 1.100 23,861 +0.03(+2.80%)
Jul 09, 2019 1.100 1.140 1.030 1.070 24,303 +0.00(+0.00%)
Jul 08, 2019 1.100 1.150 1.070 1.070 26,832 -0.04(-3.60%)
Jul 05, 2019 1.120 1.170 1.050 1.110 18,200 -0.02(-1.77%)
Jul 03, 2019 1.100 1.180 1.100 1.130 40,200 +0.03(+2.73%)
Jul 02, 2019 1.100 1.460 1.050 1.100 410,124 +0.04(+3.77%)
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.