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 (%)
Sep 29, 2017 4.300 4.300 3.750 3.900 111,472 -0.45(-10.34%)
Sep 28, 2017 4.400 4.500 4.300 4.350 27,739 -0.05(-1.14%)
Sep 27, 2017 4.500 4.500 4.300 4.400 37,834 +0.00(+0.00%)
Sep 26, 2017 4.550 4.551 4.300 4.400 77,376 -0.25(-5.38%)
Sep 25, 2017 4.900 4.900 4.550 4.650 53,452 -0.35(-7.00%)
Sep 22, 2017 5.001 5.001 4.798 5.000 16,578 -0.05(-0.99%)
Sep 21, 2017 4.900 5.150 4.750 5.050 39,268 +0.22(+4.55%)
Sep 20, 2017 4.610 4.830 4.586 4.830 46,203 +0.29(+6.45%)
Sep 19, 2017 4.684 4.684 4.537 4.537 36,965 +0.00(+0.00%)
Sep 18, 2017 4.879 4.879 4.488 4.537 33,263 -0.29(-6.06%)
Sep 15, 2017 4.879 5.025 4.781 4.830 7,100 -0.15(-2.94%)
Sep 14, 2017 5.025 5.025 4.391 4.976 35,302 +0.00(+0.00%)
Sep 13, 2017 4.806 5.074 4.806 4.976 26,219 +0.10(+2.00%)
Sep 12, 2017 4.830 4.976 4.830 4.879 36,119 -0.10(-1.96%)
Sep 11, 2017 5.611 5.659 4.830 4.976 213,069 +0.24(+5.16%)
Sep 08, 2017 4.732 5.172 4.440 4.732 66,831 +0.12(+2.65%)
Sep 07, 2017 4.684 4.879 4.431 4.610 79,616 -0.17(-3.57%)
Sep 06, 2017 4.684 4.879 4.391 4.781 61,735 +0.10(+2.10%)
Sep 05, 2017 5.464 5.611 4.245 4.683 109,511 -0.78(-14.30%)
Sep 01, 2017 5.611 5.757 5.464 5.464 13,776 -0.17(-2.94%)
Aug 31, 2017 5.659 5.788 5.611 5.630 9,274 +0.02(+0.34%)
Aug 30, 2017 5.513 5.611 5.513 5.611 6,996 +0.20(+3.60%)
Aug 29, 2017 5.367 5.415 5.367 5.415 1,591 +0.05(+0.91%)
Aug 28, 2017 5.806 5.806 5.367 5.367 19,281 -0.29(-5.17%)
Aug 25, 2017 5.708 5.806 5.659 5.659 7,370 -0.05(-0.85%)
Aug 24, 2017 5.708 5.708 5.708 5.708 1,370 +0.04(+0.74%)
Aug 23, 2017 5.664 5.666 5.664 5.666 3,735 +0.10(+1.87%)
Aug 22, 2017 5.562 5.611 5.562 5.562 3,372 +0.05(+0.89%)
Aug 21, 2017 5.562 5.562 5.464 5.513 4,945 +0.05(+0.89%)
Aug 18, 2017 5.464 5.513 5.464 5.464 2,597 +0.05(+0.90%)
Aug 17, 2017 5.464 5.465 5.400 5.415 5,157 +0.00(+0.00%)
Aug 16, 2017 5.513 5.562 5.415 5.415 21,330 +0.05(+0.91%)
Aug 15, 2017 5.415 5.494 5.367 5.367 1,118 -0.05(-0.90%)
Aug 14, 2017 5.513 5.562 5.415 5.415 2,599 +0.05(+0.91%)
Aug 11, 2017 5.415 5.426 5.367 5.367 2,585 +0.00(+0.00%)
Aug 10, 2017 5.367 5.408 5.367 5.367 6,824 -0.07(-1.22%)
Aug 09, 2017 5.658 5.658 5.433 5.433 4,656 -0.01(-0.20%)
Aug 08, 2017 5.513 5.562 5.415 5.444 4,085 -0.02(-0.37%)
Aug 07, 2017 5.513 5.559 5.415 5.464 5,075 -0.06(-1.01%)
Aug 04, 2017 5.464 5.566 5.464 5.520 4,993 +0.06(+1.02%)
Aug 03, 2017 5.513 5.513 5.464 5.464 12,196 -0.05(-0.88%)
Aug 02, 2017 5.562 5.562 5.464 5.513 7,686 -0.03(-0.58%)
Aug 01, 2017 5.513 5.545 5.513 5.545 2,784 +0.03(+0.45%)
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%)
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.