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

Oxbridge Ord Shrs (NQ: OXBR )

2.200 -0.030 (-1.35%)
Streaming Delayed Price Updated: 3:59 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 (%)
Dec 29, 2017 2.150 2.150 2.150 0 +0.05(+2.38%)
Dec 28, 2017 2.200 2.250 2.050 2.100 82,963 -0.10(-4.55%)
Dec 27, 2017 2.150 2.200 2.100 2.200 74,746 +0.05(+2.28%)
Dec 26, 2017 2.200 2.212 2.150 2.151 33,661 -0.05(-2.23%)
Dec 22, 2017 2.200 2.200 2.150 2.200 21,272 +0.05(+2.33%)
Dec 21, 2017 2.250 2.250 2.105 2.150 13,286 -0.07(-3.09%)
Dec 20, 2017 2.350 2.350 2.200 2.219 5,633 -0.13(-5.60%)
Dec 19, 2017 2.200 2.400 2.000 2.350 39,732 +0.10(+4.44%)
Dec 18, 2017 2.400 2.400 2.200 2.250 57,498 +0.00(+0.00%)
Dec 15, 2017 2.400 2.450 2.250 2.250 29,549 -0.15(-6.25%)
Dec 14, 2017 2.350 2.450 2.350 2.400 7,788 +0.00(+0.00%)
Dec 13, 2017 2.500 2.500 2.500 2.400 31,709 +0.00(+0.00%)
Dec 12, 2017 2.307 2.800 2.302 2.400 156,640 +0.11(+4.69%)
Dec 11, 2017 2.350 2.374 2.250 2.292 14,365 -0.06(-2.45%)
Dec 08, 2017 2.400 2.400 2.300 2.350 6,992 +0.04(+1.67%)
Dec 07, 2017 2.350 2.395 2.200 2.312 34,296 +0.06(+2.73%)
Dec 06, 2017 2.249 2.438 2.225 2.250 59,740 +0.01(+0.35%)
Dec 05, 2017 2.200 2.339 2.200 2.242 21,570 +0.04(+1.87%)
Dec 04, 2017 2.500 2.537 2.200 2.201 77,630 -0.20(-8.29%)
Dec 01, 2017 2.420 2.500 2.400 2.400 6,875 -0.09(-3.50%)
Nov 30, 2017 2.550 2.580 2.450 2.487 37,344 -0.03(-1.01%)
Nov 29, 2017 2.538 2.649 2.458 2.513 17,982 +0.01(+0.50%)
Nov 28, 2017 2.600 2.600 2.488 2.500 19,580 -0.10(-3.85%)
Nov 27, 2017 2.590 2.700 2.540 2.600 18,398 -0.05(-1.89%)
Nov 24, 2017 2.687 2.687 2.550 2.650 10,339 +0.03(+0.99%)
Nov 22, 2017 2.650 2.750 2.538 2.624 16,852 -0.03(-0.98%)
Nov 21, 2017 2.650 2.650 2.500 2.650 50,129 +0.07(+2.67%)
Nov 20, 2017 2.750 2.750 2.575 2.581 11,694 -0.02(-0.73%)
Nov 17, 2017 2.707 2.800 2.500 2.600 30,487 -0.15(-5.45%)
Nov 16, 2017 3.000 3.000 2.661 2.750 22,848 -0.25(-8.33%)
Nov 15, 2017 3.200 3.200 2.300 3.000 178,038 -0.30(-9.09%)
Nov 14, 2017 3.350 3.350 3.250 3.300 4,588 +0.05(+1.54%)
Nov 13, 2017 3.050 3.400 3.050 3.250 24,016 +0.02(+0.78%)
Nov 10, 2017 3.350 3.350 3.000 3.225 37,353 -0.07(-2.27%)
Nov 09, 2017 3.400 3.450 3.300 3.300 22,906 -0.10(-2.94%)
Nov 08, 2017 3.450 3.750 3.300 3.400 19,832 +0.05(+1.49%)
Nov 07, 2017 3.200 3.467 3.157 3.350 19,734 +0.15(+4.69%)
Nov 06, 2017 3.300 3.300 3.150 3.200 13,659 +0.00(+0.00%)
Nov 03, 2017 3.250 3.250 3.150 3.200 9,233 +0.00(+0.00%)
Nov 02, 2017 3.100 3.200 3.050 3.200 6,476 +0.10(+3.22%)
Nov 01, 2017 3.105 3.200 3.050 3.100 6,055 +0.00(+0.00%)
Oct 31, 2017 3.100 3.200 3.050 3.100 5,706 +0.00(+0.00%)
Oct 30, 2017 3.350 3.350 3.050 3.100 59,652 +0.00(+0.00%)
Oct 27, 2017 3.200 3.200 3.050 3.100 25,060 -0.10(-3.13%)
Oct 26, 2017 3.300 3.300 3.150 3.200 4,611 -0.05(-1.54%)
Oct 25, 2017 3.300 3.521 3.250 3.250 10,907 +0.00(+0.00%)
Oct 24, 2017 3.350 3.450 3.250 3.250 11,431 -0.05(-1.52%)
Oct 23, 2017 3.650 3.650 3.250 3.300 45,281 -0.35(-9.59%)
Oct 20, 2017 3.800 3.800 3.561 3.650 11,387 -0.05(-1.35%)
Oct 19, 2017 3.750 3.750 3.650 3.700 9,504 +0.00(+0.00%)
Oct 18, 2017 4.000 4.149 3.700 3.700 26,262 -0.25(-6.33%)
Oct 17, 2017 4.100 4.216 3.900 3.950 11,018 -0.10(-2.47%)
Oct 16, 2017 4.000 4.189 3.950 4.050 26,996 -0.10(-2.41%)
Oct 13, 2017 4.000 4.150 4.000 4.150 12,911 +0.10(+2.47%)
Oct 12, 2017 4.050 4.100 4.000 4.050 11,928 +0.00(+0.00%)
Oct 11, 2017 4.000 4.115 4.000 4.050 16,982 +0.15(+3.85%)
Oct 10, 2017 3.900 4.000 3.850 3.900 21,244 +0.00(+0.00%)
Oct 09, 2017 3.850 3.900 3.850 3.900 13,330 +0.05(+1.30%)
Oct 06, 2017 3.900 4.000 3.750 3.850 17,433 -0.00(-0.00%)
Oct 05, 2017 3.791 3.900 3.684 3.850 16,239 +0.18(+4.76%)
Oct 04, 2017 3.700 3.800 3.550 3.675 22,012 +0.02(+0.68%)
Oct 03, 2017 3.550 3.744 3.550 3.650 27,039 +0.05(+1.39%)
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.