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 UNCHANGED
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 (%)
Jun 30, 2020 1.260 1.850 1.220 1.400 7,112,762 +0.40(+40.00%)
Jun 29, 2020 1.030 1.040 0.9500 1.000 169,168 -0.02(-1.96%)
Jun 26, 2020 1.130 1.160 0.8500 1.020 379,700 -0.13(-11.30%)
Jun 25, 2020 1.200 1.240 1.080 1.150 208,700 -0.06(-4.96%)
Jun 24, 2020 1.270 1.280 1.170 1.210 303,502 +0.00(+0.00%)
Jun 23, 2020 1.250 1.380 1.130 1.210 755,986 -0.03(-2.42%)
Jun 22, 2020 1.490 1.500 1.200 1.240 974,315 -0.39(-23.93%)
Jun 19, 2020 1.290 3.890 1.150 1.630 14,350,500 +0.30(+22.56%)
Jun 18, 2020 1.190 1.350 1.120 1.330 91,533 -0.04(-2.92%)
Jun 17, 2020 1.160 1.970 1.080 1.370 731,573 +0.20(+17.09%)
Jun 16, 2020 1.180 1.250 1.120 1.170 33,810 +0.01(+0.86%)
Jun 15, 2020 1.240 1.250 1.100 1.160 50,559 -0.04(-3.33%)
Jun 12, 2020 1.140 1.300 1.040 1.200 100,200 +0.15(+14.29%)
Jun 11, 2020 1.070 1.300 1.050 1.050 177,698 +0.05(+5.00%)
Jun 10, 2020 1.120 1.300 1.000 1.000 219,452 -0.05(-4.76%)
Jun 09, 2020 1.050 1.100 1.050 1.050 4,286 +0.01(+0.96%)
Jun 08, 2020 1.030 1.100 0.9425 1.040 18,412 +0.00(+0.00%)
Jun 05, 2020 0.9200 1.090 0.9150 1.040 8,300 +0.04(+4.00%)
Jun 04, 2020 0.9452 1.008 0.9452 1.000 2,933 +0.08(+8.64%)
Jun 03, 2020 1.010 1.030 0.9100 0.9205 3,703 -0.10(-10.20%)
Jun 02, 2020 0.9800 1.100 0.9800 1.025 9,944 +0.00(+0.49%)
Jun 01, 2020 1.020 1.340 0.9600 1.020 47,781 +0.02(+2.01%)
May 29, 2020 0.9747 0.9999 0.9700 0.9999 9,500 +0.00(+0.08%)
May 28, 2020 0.8701 1.030 0.8701 0.9991 40,751 +0.10(+11.01%)
May 27, 2020 0.9000 0.9000 0.8700 0.9000 7,929 -0.02(-2.16%)
May 26, 2020 0.8700 0.9200 0.8700 0.9199 4,340 +0.02(+2.21%)
May 22, 2020 0.8700 0.9090 0.8700 0.9000 3,100 +0.03(+3.45%)
May 21, 2020 0.9200 0.9200 0.8700 0.8700 3,781 -0.04(-4.77%)
May 20, 2020 0.8700 0.9136 0.8700 0.9136 1,051 +0.03(+3.30%)
May 19, 2020 0.8900 0.8998 0.8700 0.8844 1,917 -0.02(-1.73%)
May 18, 2020 0.9500 0.9600 0.8900 0.9000 5,879 -0.03(-3.38%)
May 15, 2020 0.8750 0.9316 0.8215 0.9315 18,100 +0.02(+2.02%)
May 14, 2020 0.9131 0.9131 0.9131 293 +0.00(+0.00%)
May 13, 2020 0.8700 0.9638 0.8550 0.9131 6,718 -0.11(-10.48%)
May 12, 2020 1.000 1.030 1.000 1.020 6,478 +0.04(+4.08%)
May 11, 2020 0.9600 1.000 0.9500 0.9800 20,442 +0.03(+3.16%)
May 08, 2020 0.9300 0.9700 0.8700 0.9500 7,800 +0.10(+12.39%)
May 07, 2020 0.8000 0.9600 0.8000 0.8453 17,742 -0.00(-0.55%)
May 06, 2020 0.9096 0.9096 0.8200 0.8500 13,752 +0.00(+0.00%)
May 05, 2020 0.8400 0.8650 0.8000 0.8500 5,661 -0.03(-3.41%)
May 04, 2020 0.8500 0.8800 0.8400 0.8800 11,650 +0.03(+2.92%)
May 01, 2020 0.8400 0.8558 0.8400 0.8550 3,900 +0.01(+1.16%)
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%)
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.