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 (%)
Jul 29, 2016 4.533 4.533 4.533 4.542 4,929 +0.00(+0.03%)
Jul 28, 2016 4.534 4.559 4.534 4.541 2,227 -0.02(-0.42%)
Jul 27, 2016 4.506 4.560 4.506 4.560 1,789 +0.00(+0.00%)
Jul 26, 2016 4.568 4.569 4.533 4.560 3,669 +0.01(+0.20%)
Jul 25, 2016 4.488 4.614 4.488 4.551 19,488 +0.06(+1.40%)
Jul 22, 2016 4.488 4.488 4.488 4.488 115 +0.00(+0.00%)
Jul 21, 2016 4.470 4.488 4.453 4.488 2,684 +0.00(+0.04%)
Jul 20, 2016 4.488 4.506 4.461 4.487 16,041 -0.00(-0.04%)
Jul 19, 2016 4.472 4.488 4.443 4.488 2,563 +0.00(+0.00%)
Jul 18, 2016 4.479 4.488 4.454 4.488 13,047 +0.04(+0.81%)
Jul 15, 2016 4.426 4.512 4.426 4.452 14,344 -0.07(-1.59%)
Jul 14, 2016 4.472 4.524 4.472 4.524 6,683 +0.04(+0.80%)
Jul 13, 2016 4.488 4.488 4.488 4.488 267 -0.01(-0.20%)
Jul 12, 2016 4.515 4.593 4.488 4.497 6,858 +0.08(+1.79%)
Jul 11, 2016 4.418 4.418 4.418 4.418 111 -0.01(-0.17%)
Jul 07, 2016 4.479 4.426 4.426 4.426 111 -0.10(-2.18%)
Jul 01, 2016 4.659 4.524 4.524 4.524 4 +0.01(+0.20%)
Jun 30, 2016 4.560 4.587 4.515 4.515 1,717 +0.00(+0.00%)
Jun 29, 2016 4.506 4.605 4.506 4.515 13,512 +0.02(+0.40%)
Jun 28, 2016 4.487 4.556 4.435 4.497 2,807 -0.09(-1.96%)
Jun 27, 2016 4.686 4.686 4.587 4.587 6,340 +0.10(+2.20%)
Jun 24, 2016 4.641 4.641 4.434 4.488 7,481 -0.22(-4.58%)
Jun 23, 2016 4.479 4.740 4.461 4.704 19,852 +0.21(+4.59%)
Jun 22, 2016 4.488 4.559 4.488 4.497 8,940 -0.01(-0.20%)
Jun 21, 2016 4.668 4.668 4.488 4.506 8,711 -0.12(-2.66%)
Jun 20, 2016 4.716 4.716 4.605 4.629 5,808 +0.02(+0.33%)
Jun 17, 2016 4.758 4.758 4.426 4.614 10,148 -0.04(-0.96%)
Jun 16, 2016 4.758 4.758 4.417 4.659 9,209 +0.03(+0.68%)
Jun 15, 2016 4.728 4.737 4.619 4.627 19,807 +0.15(+3.43%)
Jun 14, 2016 4.737 4.737 4.474 4.474 1,600 -0.26(-5.56%)
Jun 13, 2016 4.684 4.737 4.474 4.737 6,019 +0.16(+3.45%)
Jun 10, 2016 4.597 4.684 4.570 4.579 2,612 -0.02(-0.38%)
Jun 09, 2016 4.584 4.667 4.584 4.597 2,165 -0.03(-0.57%)
Jun 08, 2016 4.649 4.684 4.407 4.623 14,306 +0.01(+0.19%)
Jun 07, 2016 4.544 4.620 4.544 4.614 7,627 +0.05(+1.16%)
Jun 06, 2016 4.553 4.562 4.483 4.562 6,214 +0.14(+3.25%)
Jun 03, 2016 4.351 4.448 4.351 4.418 2,621 +0.08(+1.94%)
Jun 02, 2016 4.369 4.436 4.307 4.334 11,969 +0.02(+0.41%)
Jun 01, 2016 4.360 4.395 4.316 4.316 4,336 -0.11(-2.55%)
May 31, 2016 4.316 4.445 4.307 4.429 4,916 +0.04(+0.98%)
May 27, 2016 4.430 4.386 4.386 4.386 4,559 -0.04(-0.97%)
May 26, 2016 4.429 4.429 4.429 4.429 633 +0.03(+0.78%)
May 25, 2016 4.508 4.508 4.386 4.395 8,361 -0.16(-3.49%)
May 24, 2016 4.562 4.562 4.554 4.554 697 +0.04(+0.80%)
May 23, 2016 4.562 4.562 4.518 4.518 3,533 -0.12(-2.64%)
May 20, 2016 4.702 4.702 4.474 4.641 10,733 -0.06(-1.31%)
May 19, 2016 4.492 4.702 4.465 4.702 23,927 +0.23(+5.10%)
May 17, 2016 4.369 4.474 4.474 4.474 11 +0.18(+4.08%)
May 16, 2016 4.307 4.316 4.290 4.299 16,820 -0.05(-1.21%)
May 12, 2016 4.421 4.351 4.351 4.351 11 -0.07(-1.59%)
May 11, 2016 4.509 4.509 4.421 4.421 6,307 -0.04(-0.80%)
May 10, 2016 4.299 4.544 4.299 4.457 6,714 +0.16(+3.68%)
May 09, 2016 4.299 4.307 4.299 4.299 2,017 +0.04(+1.03%)
May 06, 2016 4.299 4.299 4.255 4.255 1,147 -0.04(-0.82%)
May 05, 2016 4.388 4.388 4.220 4.290 2,963 -0.08(-1.81%)
May 04, 2016 4.351 4.377 4.299 4.369 3,875 +0.11(+2.49%)
May 03, 2016 4.316 4.474 4.219 4.263 8,954 -0.05(-1.24%)
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.