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 -0.140 (-5.91%)
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 (%)
Feb 28, 2022 5.720 6.050 5.650 5.910 164,918 +0.16(+2.78%)
Feb 25, 2022 5.500 5.849 5.580 5.750 47,262 +0.31(+5.70%)
Feb 24, 2022 5.370 5.490 4.880 5.440 54,074 -0.31(-5.39%)
Feb 23, 2022 5.700 5.780 5.474 5.750 14,822 +0.08(+1.41%)
Feb 22, 2022 5.520 5.680 5.520 5.670 12,749 +0.03(+0.53%)
Feb 18, 2022 5.640 0 -0.13(-2.25%)
Feb 17, 2022 5.980 6.000 5.650 5.770 42,090 -0.17(-2.86%)
Feb 16, 2022 6.050 6.150 5.900 5.940 44,965 -0.16(-2.62%)
Feb 15, 2022 5.640 6.130 5.605 6.100 98,881 +0.50(+8.93%)
Feb 14, 2022 5.700 5.726 5.400 5.600 23,640 -0.18(-3.11%)
Feb 11, 2022 6.000 6.120 5.600 5.780 54,554 -0.27(-4.46%)
Feb 10, 2022 5.840 6.200 5.840 6.050 50,470 +0.06(+1.00%)
Feb 09, 2022 5.800 6.040 5.720 5.990 79,896 +0.30(+5.27%)
Feb 08, 2022 5.550 5.740 5.490 5.690 26,165 +0.10(+1.79%)
Feb 07, 2022 5.650 5.650 5.490 5.590 16,265 -0.01(-0.18%)
Feb 04, 2022 5.530 5.630 5.307 5.600 33,014 +0.05(+0.90%)
Feb 03, 2022 5.660 5.290 5.550 69,189 -0.21(-3.57%)
Feb 02, 2022 5.780 5.862 5.650 5.755 41,437 +0.03(+0.44%)
Feb 01, 2022 5.350 5.810 5.300 5.730 221,554 +0.44(+8.32%)
Jan 31, 2022 4.580 5.290 100,981 +0.61(+13.03%)
Jan 28, 2022 4.430 4.738 4.280 4.680 94,369 +0.25(+5.64%)
Jan 27, 2022 4.590 4.750 4.360 4.430 54,598 -0.19(-4.11%)
Jan 26, 2022 4.720 4.950 4.620 4.620 27,075 -0.11(-2.33%)
Jan 25, 2022 4.670 4.920 4.667 4.730 57,929 -0.13(-2.67%)
Jan 24, 2022 4.750 4.890 4.350 4.860 69,326 +0.02(+0.41%)
Jan 21, 2022 5.010 5.139 4.810 4.840 55,202 -0.36(-6.92%)
Jan 20, 2022 5.260 5.570 5.165 5.200 38,794 -0.12(-2.26%)
Jan 19, 2022 5.380 5.510 5.160 5.320 44,595 -0.08(-1.48%)
Jan 18, 2022 5.151 5.521 5.151 5.400 70,782 +0.06(+1.12%)
Jan 14, 2022 5.340 0 +0.20(+3.89%)
Jan 13, 2022 5.050 5.333 5.020 5.140 117,637 +0.05(+0.98%)
Jan 12, 2022 5.050 5.195 4.930 5.090 63,996 -0.02(-0.39%)
Jan 11, 2022 5.280 5.280 5.010 5.110 96,644 -0.22(-4.13%)
Jan 10, 2022 5.510 5.595 5.200 5.330 72,922 -0.39(-6.82%)
Jan 07, 2022 5.050 6.030 5.050 5.720 189,874 +0.62(+12.16%)
Jan 06, 2022 5.130 5.310 4.810 5.100 186,011 -0.15(-2.86%)
Jan 05, 2022 5.010 5.502 5.010 5.250 161,505 +0.17(+3.35%)
Jan 04, 2022 5.240 5.240 4.820 5.080 162,962 -0.16(-3.05%)
Jan 03, 2022 5.640 5.680 5.000 5.240 241,604 -0.38(-6.76%)
Dec 31, 2021 5.640 5.850 5.620 5.620 103,749 -0.17(-2.94%)
Dec 30, 2021 6.380 6.380 5.600 5.790 225,646 -0.57(-8.96%)
Dec 29, 2021 6.200 6.550 6.200 6.360 108,905 +0.09(+1.44%)
Dec 28, 2021 7.000 7.083 5.760 6.270 455,656 -0.79(-11.19%)
Dec 27, 2021 7.110 7.130 6.880 7.060 134,215 +0.10(+1.44%)
Dec 23, 2021 6.890 7.029 6.716 6.960 83,553 +0.16(+2.35%)
Dec 22, 2021 6.560 7.100 6.400 6.800 220,198 +0.17(+2.56%)
Dec 21, 2021 6.690 6.690 6.451 6.630 101,186 +0.08(+1.22%)
Dec 20, 2021 6.790 6.790 6.310 6.550 217,526 -0.26(-3.82%)
Dec 17, 2021 6.470 6.810 6.245 6.810 194,630 +0.26(+3.97%)
Dec 16, 2021 6.590 6.630 6.090 6.550 236,433 +0.09(+1.39%)
Dec 15, 2021 6.190 6.460 6.010 6.460 310,538 +0.43(+7.13%)
Dec 14, 2021 5.780 6.100 5.622 6.030 105,674 +0.12(+2.12%)
Dec 13, 2021 5.760 6.076 5.490 5.905 254,413 +0.06(+0.94%)
Dec 10, 2021 6.090 6.146 5.420 5.850 224,178 -0.30(-4.88%)
Dec 09, 2021 5.600 6.230 5.550 6.150 501,610 +0.62(+11.21%)
Dec 08, 2021 5.240 5.650 5.150 5.530 220,090 +0.34(+6.55%)
Dec 07, 2021 5.110 5.274 5.010 5.190 206,617 +0.06(+1.17%)
Dec 06, 2021 4.840 5.200 4.580 5.130 357,030 +0.41(+8.57%)
Dec 03, 2021 4.460 4.780 4.400 4.725 154,213 +0.31(+7.14%)
Dec 02, 2021 4.330 4.450 4.220 4.410 74,232 +0.05(+1.15%)
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.