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 (%)
Jul 31, 2017 5.520 5.520 5.520 5.520 635 -0.04(-0.75%)
Jul 27, 2017 5.562 5.562 5.562 81 -0.07(-1.29%)
Jul 26, 2017 5.465 5.635 5.465 5.635 2,875 +0.02(+0.43%)
Jul 25, 2017 5.611 5.707 5.513 5.611 8,072 -0.10(-1.71%)
Jul 24, 2017 5.757 5.805 5.708 5.708 5,883 -0.10(-1.68%)
Jul 21, 2017 5.806 5.806 5.806 5.806 514 +0.10(+1.71%)
Jul 20, 2017 5.659 5.708 5.659 5.708 417 +0.00(+0.00%)
Jul 19, 2017 5.781 5.805 5.659 5.708 6,472 +0.00(+0.00%)
Jul 18, 2017 5.708 5.708 5.562 5.708 7,042 +0.10(+1.74%)
Jul 17, 2017 5.855 5.855 5.562 5.611 39,925 -0.15(-2.54%)
Jul 14, 2017 5.764 5.659 5.757 46,444 +0.10(+1.74%)
Jul 13, 2017 5.708 5.708 5.611 5.659 6,150 +0.02(+0.44%)
Jul 12, 2017 5.703 5.703 5.611 5.634 4,669 -0.03(-0.45%)
Jul 11, 2017 5.635 5.659 5.635 5.659 1,661 -0.05(-0.85%)
Jul 07, 2017 5.708 5.708 5.708 87 +0.09(+1.59%)
Jul 05, 2017 5.619 5.619 5.619 14 +0.01(+0.15%)
Jul 03, 2017 5.659 5.659 5.562 5.611 5,255 +0.10(+1.72%)
Jun 30, 2017 5.611 5.611 5.515 5.515 673 +0.05(+0.94%)
Jun 29, 2017 5.441 5.579 5.415 5.464 3,823 -0.15(-2.61%)
Jun 28, 2017 5.562 5.659 5.562 5.611 1,032 +0.01(+0.13%)
Jun 27, 2017 5.659 5.659 5.513 5.604 3,730 +0.01(+0.26%)
Jun 26, 2017 5.659 5.659 5.562 5.589 5,639 -0.07(-1.24%)
Jun 23, 2017 5.659 5.659 5.565 5.659 5,678 +0.03(+0.52%)
Jun 22, 2017 5.708 5.708 5.611 5.630 6,128 -0.03(-0.50%)
Jun 21, 2017 5.513 5.659 5.513 5.659 16,436 +0.07(+1.24%)
Jun 20, 2017 5.687 5.687 5.543 5.590 14,308 -0.05(-0.87%)
Jun 19, 2017 5.687 5.687 5.591 5.639 17,836 -0.05(-0.84%)
Jun 16, 2017 5.591 5.687 5.543 5.687 13,702 +0.10(+1.71%)
Jun 15, 2017 5.591 5.591 5.591 5.591 2,164 +0.04(+0.69%)
Jun 14, 2017 5.591 5.591 5.553 5.553 978 -0.09(-1.52%)
Jun 13, 2017 5.495 5.639 5.495 5.639 750 -0.00(-0.00%)
Jun 12, 2017 5.687 5.687 5.639 5.639 5,358 -0.05(-0.84%)
Jun 09, 2017 5.639 5.687 5.638 5.687 27,420 +0.05(+0.85%)
Jun 08, 2017 5.400 5.671 5.400 5.639 2,126 +0.10(+1.72%)
Jun 07, 2017 5.543 5.686 5.400 5.543 18,899 +0.05(+0.87%)
Jun 06, 2017 5.495 5.543 5.304 5.496 2,972 -0.05(-0.86%)
Jun 05, 2017 5.448 5.543 5.448 5.543 9,267 +0.05(+0.87%)
Jun 02, 2017 5.495 5.543 5.448 5.495 8,416 -0.05(-0.86%)
Jun 01, 2017 5.570 5.570 5.284 5.543 9,274 +0.19(+3.57%)
May 31, 2017 5.352 5.352 5.257 5.352 7,258 +0.00(+0.00%)
May 30, 2017 5.400 5.495 5.352 5.352 8,725 +0.00(+0.00%)
May 26, 2017 5.352 5.448 5.209 5.352 25,841 -0.33(-5.88%)
May 25, 2017 5.400 5.687 5.304 5.687 24,608 +0.21(+3.88%)
May 24, 2017 5.448 5.474 5.400 5.474 2,192 +0.03(+0.49%)
May 23, 2017 5.543 5.543 5.400 5.448 17,457 -0.10(-1.72%)
May 22, 2017 5.598 5.682 5.543 5.543 21,177 +0.00(+0.00%)
May 19, 2017 5.543 5.639 5.543 5.543 12,151 -0.10(-1.69%)
May 18, 2017 5.543 5.639 5.543 5.638 8,475 +0.06(+1.15%)
May 17, 2017 5.574 5.574 5.574 5.574 209 -0.11(-1.97%)
May 16, 2017 5.543 5.687 5.543 5.687 19,422 +0.15(+2.67%)
May 15, 2017 5.681 5.681 5.495 5.538 18,669 -0.10(-1.78%)
May 12, 2017 5.659 5.687 5.591 5.639 7,616 +0.00(+0.00%)
May 11, 2017 5.687 5.687 5.543 5.639 3,669 -0.02(-0.42%)
May 10, 2017 5.639 5.681 5.558 5.663 4,367 -0.04(-0.75%)
May 09, 2017 5.687 5.734 5.687 5.706 3,173 +0.02(+0.34%)
May 08, 2017 5.571 5.687 5.543 5.687 5,659 +0.10(+1.71%)
May 05, 2017 5.546 5.591 5.543 5.591 2,317 +0.00(+0.00%)
May 04, 2017 5.670 5.670 5.543 5.591 2,384 -0.05(-0.83%)
May 03, 2017 5.591 5.639 5.587 5.638 1,466 -0.00(-0.01%)
May 02, 2017 5.818 5.878 5.639 5.639 10,443 +0.05(+0.85%)
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.