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 (%)
Jul 31, 2018 1.600 1.700 1.600 1.700 470 +0.12(+7.59%)
Jul 30, 2018 1.650 1.650 1.558 1.580 10,741 +0.00(+0.00%)
Jul 27, 2018 19 +0.00(+0.00%)
Jul 26, 2018 1.653 1.653 1.653 19 +0.02(+1.39%)
Jul 25, 2018 1.697 1.697 1.600 1.630 1,590 -0.05(-3.12%)
Jul 24, 2018 1.741 1.741 1.603 1.683 2,479 +0.08(+5.16%)
Jul 23, 2018 1.600 1.607 1.600 1.600 1,951 -0.05(-3.24%)
Jul 20, 2018 1.658 1.658 1.653 1.653 443 -0.10(-5.51%)
Jul 19, 2018 1.700 1.758 1.650 1.750 2,720 +0.10(+6.06%)
Jul 18, 2018 1.650 1.700 1.650 1.650 4,808 -0.10(-5.71%)
Jul 17, 2018 1.650 1.750 1.600 1.750 10,459 +0.05(+2.85%)
Jul 16, 2018 1.702 1.702 1.702 1.702 3,114 -0.00(-0.21%)
Jul 12, 2018 1.705 1.705 1.705 107 -0.09(-5.27%)
Jul 11, 2018 1.700 1.800 1.650 1.800 7,884 +0.03(+1.41%)
Jul 10, 2018 1.755 1.800 1.701 1.775 13,772 +0.08(+4.84%)
Jul 09, 2018 1.700 1.850 1.600 1.693 22,541 -0.11(-5.95%)
Jul 06, 2018 1.800 1.850 1.800 1.800 2,549 -0.05(-2.69%)
Jul 05, 2018 1.849 1.950 1.750 1.850 18,932 +0.05(+2.78%)
Jul 03, 2018 1.800 1.800 1.800 0 +0.05(+2.86%)
Jul 02, 2018 1.750 1.750 1.700 1.750 527 +0.00(+0.00%)
Jun 29, 2018 1.750 1.850 1.700 1.750 20,504 +0.00(+0.00%)
Jun 28, 2018 1.850 1.850 1.750 1.750 789 +0.05(+2.94%)
Jun 27, 2018 1.755 1.891 1.700 1.700 3,033 -0.10(-5.56%)
Jun 26, 2018 1.950 1.950 1.700 1.800 3,613 -0.15(-7.69%)
Jun 25, 2018 1.950 1.950 1.700 1.950 3,226 +0.05(+2.63%)
Jun 22, 2018 1.804 1.900 1.804 1.900 2,924 +0.00(+0.00%)
Jun 21, 2018 1.750 1.900 1.682 1.900 24,570 +0.10(+5.56%)
Jun 20, 2018 1.950 1.950 1.800 1.800 2,245 -0.15(-7.69%)
Jun 19, 2018 1.950 1.950 1.800 1.950 8,844 +0.00(+0.00%)
Jun 18, 2018 1.900 1.950 1.800 1.950 15,168 +0.05(+2.63%)
Jun 15, 2018 1.950 1.800 1.900 17,195 +0.10(+5.56%)
Jun 14, 2018 1.950 1.950 1.650 1.800 34,769 -0.15(-7.69%)
Jun 13, 2018 1.850 1.950 1.700 1.950 15,144 +0.10(+5.41%)
Jun 12, 2018 1.800 1.900 1.750 1.850 11,123 +0.08(+4.23%)
Jun 11, 2018 1.950 1.950 1.700 1.775 35,254 -0.12(-6.58%)
Jun 08, 2018 1.500 1.900 1.276 1.900 61,561 +0.35(+22.58%)
Jun 07, 2018 1.200 2.100 1.000 1.550 635,719 +0.24(+18.55%)
Jun 06, 2018 1.250 1.350 1.250 1.308 23,530 -0.04(-3.15%)
Jun 05, 2018 1.600 1.600 1.300 1.350 23,208 -0.15(-10.00%)
Jun 04, 2018 1.550 1.600 1.500 1.500 25,022 -0.05(-3.23%)
Jun 01, 2018 1.550 1.650 1.550 1.550 6,454 +0.00(+0.00%)
May 31, 2018 1.646 1.650 1.550 1.550 7,906 -0.05(-3.13%)
May 30, 2018 1.650 1.650 1.600 1.600 1,654 -0.05(-3.03%)
May 29, 2018 1.658 1.658 1.650 1.650 647 +0.00(+0.00%)
May 24, 2018 1.650 1.650 1.650 0 -0.05(-2.94%)
May 23, 2018 1.700 1.700 1.700 1.700 1,943 +0.05(+3.02%)
May 22, 2018 1.600 1.700 1.600 1.650 8,346 +0.01(+0.35%)
May 21, 2018 1.700 1.750 1.600 1.644 17,492 -0.04(-2.46%)
May 18, 2018 1.911 1.950 1.650 1.686 14,709 -0.26(-13.55%)
May 17, 2018 1.984 1.984 1.900 1.950 1,378 +0.05(+2.63%)
May 16, 2018 1.950 2.100 1.900 1.900 18,852 -0.20(-9.48%)
May 15, 2018 2.100 2.100 2.001 2.099 5,396 +0.05(+2.39%)
May 14, 2018 2.050 2.050 2.050 2.050 117 -0.05(-2.38%)
May 11, 2018 2.050 2.100 2.050 2.100 2,845 +0.00(+0.00%)
May 10, 2018 2.050 2.100 2.050 2.100 1,017 +0.05(+2.44%)
May 09, 2018 2.050 2.050 2.050 2.050 3,219 +0.00(+0.00%)
May 08, 2018 2.061 2.061 2.050 2.050 1,900 +0.00(+0.00%)
May 07, 2018 2.050 2.100 2.050 2.050 4,191 -0.00(-0.02%)
May 04, 2018 2.050 2.050 2.050 2.050 4,450 -0.01(-0.40%)
May 03, 2018 2.089 2.100 2.054 2.059 1,413 +0.01(+0.43%)
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.