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

Oxbridge Ord Shrs (NQ: OXBR )

1.330 +0.035 (+2.70%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Apr 30, 2020 0.8420 0.8740 0.8380 0.8452 12,139 +0.00(+0.52%)
Apr 29, 2020 0.8800 0.8800 0.8405 0.8408 1,494 +0.00(+0.32%)
Apr 28, 2020 0.8480 0.8480 0.8381 0.8381 1,101 -0.04(-4.76%)
Apr 27, 2020 0.9200 0.9200 0.8400 0.8800 2,450 +0.05(+6.01%)
Apr 24, 2020 0.8387 0.8700 0.8200 0.8301 6,200 +0.01(+1.23%)
Apr 23, 2020 0.8700 0.8700 0.8200 0.8200 3,108 +0.02(+2.49%)
Apr 22, 2020 0.8783 0.8783 0.7900 0.8001 1,738 +0.02(+2.58%)
Apr 21, 2020 0.8784 0.8784 0.7800 0.7800 8,456 -0.10(-11.20%)
Apr 20, 2020 0.7822 0.9460 0.7800 0.8784 7,108 +0.03(+4.05%)
Apr 17, 2020 1.000 1.030 0.8442 0.8442 4,200 -0.11(-11.93%)
Apr 16, 2020 0.9700 1.040 0.8800 0.9586 32,274 +0.06(+6.52%)
Apr 15, 2020 0.8000 1.088 0.7800 0.8999 87,596 +0.06(+7.13%)
Apr 14, 2020 0.8100 0.8450 0.7800 0.8400 17,406 +0.02(+2.44%)
Apr 13, 2020 0.8500 0.8500 0.8200 0.8200 396 +0.03(+3.80%)
Apr 09, 2020 0.7900 0.7901 0.7850 0.7900 7,100 +0.00(+0.00%)
Apr 08, 2020 0.7900 0.7900 0.7900 0.7900 386 -0.02(-2.47%)
Apr 07, 2020 0.8492 0.8492 0.8063 0.8100 663 +0.02(+2.53%)
Apr 06, 2020 0.8415 0.8415 0.7900 0.7900 2,399 +0.01(+1.27%)
Apr 03, 2020 0.8791 0.8791 0.7801 0.7801 400 -0.10(-11.27%)
Apr 02, 2020 0.7660 0.8792 0.7660 0.8792 1,149 +0.01(+0.70%)
Apr 01, 2020 0.8731 0.8731 0.8731 0.8731 283 +0.00(+0.00%)
Mar 31, 2020 0.8731 0.8731 0.8731 0.8731 2,523 +0.06(+7.92%)
Mar 30, 2020 0.7508 0.8090 0.7508 0.8090 1,139 +0.03(+3.20%)
Mar 27, 2020 0.8500 0.8699 0.7800 0.7839 6,000 -0.01(-0.77%)
Mar 26, 2020 0.8875 0.8875 0.7800 0.7900 6,456 -0.09(-10.65%)
Mar 25, 2020 0.8783 0.8900 0.8500 0.8842 2,746 +0.03(+4.02%)
Mar 24, 2020 0.8500 0.8543 0.8500 0.8500 2,197 +0.11(+14.86%)
Mar 23, 2020 0.7425 0.8101 0.7400 0.7400 19,882 +0.00(+0.00%)
Mar 20, 2020 0.9600 0.9600 0.7400 0.7400 29,200 -0.22(-22.92%)
Mar 19, 2020 0.9300 1.000 0.8209 0.9600 13,399 -0.04(-4.00%)
Mar 18, 2020 1.010 1.100 1.000 1.000 1,974 -0.14(-12.28%)
Mar 17, 2020 1.053 1.161 1.053 1.140 5,148 +0.04(+3.62%)
Mar 16, 2020 1.060 1.250 1.050 1.100 2,670 -0.04(-3.14%)
Mar 13, 2020 1.080 1.230 1.060 1.136 9,200 -0.00(-0.36%)
Mar 12, 2020 1.050 1.150 1.000 1.140 2,278 +0.06(+5.24%)
Mar 11, 2020 1.213 1.320 1.083 1.083 15,192 -0.19(-14.78%)
Mar 10, 2020 1.340 1.400 1.160 1.271 39,085 +0.07(+5.92%)
Mar 09, 2020 1.220 1.220 1.164 1.200 21,202 -0.05(-4.00%)
Mar 06, 2020 1.270 1.270 1.250 1.250 6,200 -0.06(-4.94%)
Mar 05, 2020 1.382 1.382 1.210 1.315 5,945 -0.06(-4.01%)
Mar 04, 2020 1.180 1.447 1.150 1.370 5,046 -0.13(-8.67%)
Mar 03, 2020 1.340 1.500 1.263 1.500 10,861 +0.20(+15.70%)
Mar 02, 2020 1.030 1.530 1.030 1.296 10,374 -0.09(-6.73%)
Feb 28, 2020 1.460 1.562 1.270 1.390 5,700 -0.02(-1.42%)
Feb 27, 2020 1.350 1.560 1.350 1.410 18,048 +0.05(+3.71%)
Feb 26, 2020 1.410 1.566 1.352 1.359 6,273 -0.08(-5.59%)
Feb 25, 2020 1.440 1.750 1.350 1.440 12,886 -0.03(-2.04%)
Feb 24, 2020 1.470 1.720 1.150 1.470 95,285 -0.03(-2.00%)
Feb 21, 2020 1.260 1.860 1.230 1.500 387,900 +0.24(+19.05%)
Feb 20, 2020 1.260 1.270 1.220 1.260 11,527 +0.04(+3.28%)
Feb 19, 2020 1.179 1.240 1.106 1.220 14,330 -0.03(-2.40%)
Feb 18, 2020 1.230 1.270 1.190 1.250 12,842 -0.03(-2.34%)
Feb 14, 2020 1.210 1.290 1.140 1.280 64,800 +0.14(+12.49%)
Feb 13, 2020 1.200 1.260 1.130 1.138 11,016 -0.12(-9.69%)
Feb 12, 2020 1.150 1.278 1.100 1.260 76,296 +0.08(+6.78%)
Feb 11, 2020 1.330 1.330 1.160 1.180 41,300 -0.03(-2.23%)
Feb 10, 2020 1.130 1.370 1.080 1.207 142,468 +0.10(+9.22%)
Feb 07, 2020 1.036 1.720 1.010 1.105 817,500 +0.09(+8.85%)
Feb 06, 2020 1.000 1.015 1.000 1.015 2,514 +0.05(+5.38%)
Feb 05, 2020 1.000 1.000 0.9634 0.9634 1,719 -0.05(-4.54%)
Feb 04, 2020 1.048 1.048 1.009 1.009 2,314 +0.01(+0.92%)
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.