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 +0.240 (+11.27%)
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 (%)
Feb 28, 2018 2.050 2.150 2.050 2.100 3,520 -0.00(-0.05%)
Feb 27, 2018 2.150 2.150 2.051 2.101 22,304 -0.05(-2.47%)
Feb 26, 2018 2.263 2.263 2.154 2.154 5,286 -0.09(-4.10%)
Feb 23, 2018 2.200 2.300 2.200 2.247 14,882 +0.05(+2.11%)
Feb 22, 2018 2.250 2.250 2.200 2.200 911 -0.05(-2.22%)
Feb 21, 2018 2.200 2.250 2.200 2.250 7,348 +0.00(+0.00%)
Feb 20, 2018 2.350 2.350 2.200 2.250 14,585 -0.05(-2.17%)
Feb 16, 2018 2.300 2.300 2.300 0 -0.10(-4.17%)
Feb 15, 2018 2.350 2.400 2.350 2.400 981 +0.05(+2.12%)
Feb 14, 2018 2.400 2.444 2.350 2.350 5,106 -0.10(-4.08%)
Feb 13, 2018 2.350 2.450 2.231 2.450 16,774 +0.20(+8.89%)
Feb 12, 2018 2.250 2.296 2.200 2.250 23,064 +0.00(+0.00%)
Feb 09, 2018 2.250 2.300 2.200 2.250 20,871 -0.00(-0.00%)
Feb 08, 2018 2.300 2.400 2.250 2.250 11,599 -0.12(-5.23%)
Feb 07, 2018 2.400 2.400 2.350 2.374 1,970 +0.02(+1.03%)
Feb 06, 2018 2.250 2.350 2.250 2.350 29,570 +0.10(+4.44%)
Feb 05, 2018 2.350 2.367 2.250 2.250 52,198 -0.15(-6.25%)
Feb 02, 2018 2.600 3.000 2.500 2.400 130,654 -0.20(-7.69%)
Feb 01, 2018 2.372 2.651 2.350 2.600 243,931 +0.20(+8.33%)
Jan 31, 2018 2.350 2.600 2.250 2.400 59,987 +0.15(+6.67%)
Jan 30, 2018 2.346 2.250 2.250 13,742 -0.05(-2.17%)
Jan 29, 2018 2.250 2.300 2.250 2.300 10,377 +0.05(+2.18%)
Jan 26, 2018 2.250 2.300 2.250 2.251 14,115 -0.04(-1.79%)
Jan 25, 2018 2.320 2.342 2.292 2.292 3,957 -0.06(-2.46%)
Jan 24, 2018 2.250 2.350 2.250 2.350 28,004 +0.08(+3.68%)
Jan 23, 2018 2.250 2.299 2.250 2.267 5,267 +0.02(+0.73%)
Jan 22, 2018 2.300 2.300 2.250 2.250 3,913 -0.05(-2.17%)
Jan 19, 2018 2.300 2.350 2.250 2.300 9,470 -0.00(-0.00%)
Jan 18, 2018 2.255 2.344 2.252 2.300 2,336 +0.01(+0.54%)
Jan 17, 2018 2.300 2.325 2.250 2.288 32,083 -0.01(-0.53%)
Jan 16, 2018 2.200 2.400 2.200 2.300 192,539 +0.10(+4.54%)
Jan 12, 2018 2.200 2.200 2.200 0 +0.00(+0.01%)
Jan 11, 2018 2.200 2.200 2.151 2.200 3,934 -0.01(-0.55%)
Jan 10, 2018 2.247 2.250 2.150 2.212 28,177 +0.01(+0.55%)
Jan 09, 2018 2.200 2.245 2.200 2.200 15,812 +0.00(+0.00%)
Jan 08, 2018 2.300 2.300 2.150 2.200 37,298 +0.05(+2.33%)
Jan 05, 2018 2.250 2.250 2.150 2.150 17,426 -0.05(-2.27%)
Jan 04, 2018 2.050 2.325 2.050 2.200 18,934 +0.05(+2.33%)
Jan 03, 2018 2.151 2.249 2.100 2.150 15,845 -0.05(-2.27%)
Jan 02, 2018 2.150 2.350 2.150 2.200 27,024 +0.05(+2.33%)
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%)
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.