Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oxbridge Ord Shrs (NQ: OXBR )

1.099 UNCHANGED
Streaming Delayed Price Updated: 3:26 PM EDT, May 1, 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 (%)
Apr 30, 2019 1.080 1.360 1.030 1.360 89,639 +0.31(+29.52%)
Apr 29, 2019 1.110 1.110 1.050 1.050 16,191 -0.06(-5.41%)
Apr 26, 2019 1.050 1.115 1.050 1.110 8,400 +0.06(+5.71%)
Apr 25, 2019 1.150 1.165 1.050 1.050 1,821 -0.12(-10.26%)
Apr 24, 2019 1.170 1.210 1.130 1.170 11,506 +0.02(+1.74%)
Apr 23, 2019 1.130 1.270 1.130 1.150 10,365 +0.03(+2.68%)
Apr 22, 2019 1.150 1.232 1.062 1.120 32,497 -0.16(-12.50%)
Apr 18, 2019 1.290 1.290 1.150 1.280 16,200 +0.00(+0.00%)
Apr 17, 2019 1.280 1.280 1.237 1.280 1,540 +0.02(+1.59%)
Apr 16, 2019 1.300 1.340 1.200 1.260 43,601 -0.02(-1.56%)
Apr 15, 2019 1.290 1.390 1.161 1.280 47,969 +0.02(+1.59%)
Apr 12, 2019 1.483 1.483 1.260 1.260 5,200 -0.04(-3.08%)
Apr 11, 2019 1.460 1.500 1.300 1.300 16,960 -0.17(-11.56%)
Apr 10, 2019 1.430 1.570 1.430 1.470 12,705 +0.07(+5.00%)
Apr 09, 2019 1.370 1.420 1.370 1.400 20,825 +0.03(+2.19%)
Apr 08, 2019 1.340 1.400 1.312 1.370 26,319 +0.06(+4.58%)
Apr 05, 2019 1.250 1.380 1.240 1.310 36,400 -0.02(-1.50%)
Apr 04, 2019 1.420 1.520 1.317 1.330 31,362 -0.12(-8.28%)
Apr 03, 2019 1.390 1.550 1.370 1.450 105,710 +0.07(+5.07%)
Apr 02, 2019 1.170 1.600 1.140 1.380 345,052 +0.24(+20.93%)
Apr 01, 2019 1.100 1.265 1.100 1.141 21,350 +0.04(+3.75%)
Mar 29, 2019 1.140 1.150 1.100 1.100 22,100 +0.00(+0.00%)
Mar 28, 2019 1.170 1.264 1.100 1.100 50,081 -0.08(-6.78%)
Mar 27, 2019 1.170 1.450 1.130 1.180 311,187 +0.01(+0.85%)
Mar 26, 2019 0.9500 1.370 0.9400 1.170 464,264 +0.21(+22.31%)
Mar 25, 2019 0.8700 1.150 0.8700 0.9566 196,993 +0.01(+0.69%)
Mar 22, 2019 0.9800 0.9800 0.9400 0.9500 27,500 +0.02(+2.15%)
Mar 21, 2019 0.9400 0.9600 0.9300 0.9300 18,958 +0.00(+0.00%)
Mar 20, 2019 1.070 1.080 0.9000 0.9300 100,490 -0.16(-14.68%)
Mar 19, 2019 1.150 1.150 1.030 1.090 99,961 -0.10(-8.40%)
Mar 18, 2019 1.200 1.270 1.090 1.190 131,690 -0.06(-4.80%)
Mar 15, 2019 1.250 1.350 1.130 1.250 372,000 -0.23(-15.54%)
Mar 14, 2019 0.9900 2.930 0.9800 1.480 8,725,484 +0.53(+55.28%)
Mar 13, 2019 0.8651 0.9797 0.8651 0.9531 3,636 -0.02(-1.74%)
Mar 12, 2019 0.9701 0.9749 0.9700 0.9700 1,600 +0.02(+2.09%)
Mar 11, 2019 1.000 1.000 0.8600 0.9501 31,578 -0.05(-4.99%)
Mar 08, 2019 0.9000 1.000 0.8600 1.000 30,000 +0.15(+17.65%)
Mar 07, 2019 0.9000 0.9300 0.8500 0.8500 6,827 -0.04(-4.49%)
Mar 06, 2019 0.8868 0.8971 0.8868 0.8900 7,197 +0.03(+3.49%)
Mar 05, 2019 0.9000 0.9000 0.8500 0.8600 2,073 -0.04(-4.44%)
Mar 04, 2019 0.9000 0.9548 0.9000 0.9000 6,357 -0.05(-5.06%)
Mar 01, 2019 0.9550 0.9550 0.9480 0.9480 3,400 +0.02(+1.94%)
Feb 28, 2019 0.9660 0.9660 0.9300 0.9300 2,469 -0.02(-2.38%)
Feb 27, 2019 0.9900 0.9900 0.9500 0.9527 11,714 -0.01(-0.76%)
Feb 26, 2019 0.9548 0.9851 0.9548 0.9600 7,440 -0.02(-2.30%)
Feb 25, 2019 0.9427 0.9827 0.8700 0.9826 7,442 -0.04(-3.67%)
Feb 22, 2019 1.020 1.020 1.020 1.020 700 +0.02(+2.00%)
Feb 21, 2019 1.020 1.040 0.9300 1.000 9,596 -0.02(-1.96%)
Feb 20, 2019 1.040 1.060 1.010 1.020 13,976 +0.02(+2.00%)
Feb 19, 2019 1.140 1.140 0.9440 1.000 20,515 -0.10(-9.09%)
Feb 15, 2019 1.600 1.680 1.030 1.100 96,400 -0.30(-21.43%)
Feb 14, 2019 1.150 1.450 1.150 1.400 54,236 +0.24(+20.69%)
Feb 13, 2019 1.130 1.250 1.075 1.160 14,392 +0.06(+5.45%)
Feb 12, 2019 0.9900 1.100 0.9900 1.100 17,875 +0.09(+8.91%)
Feb 11, 2019 0.9000 1.010 0.9000 1.010 4,921 +0.03(+3.06%)
Feb 08, 2019 0.8700 0.9800 0.8700 0.9800 3,100 -0.06(-5.55%)
Feb 07, 2019 1.038 1.038 1.038 1.038 165 +0.04(+3.76%)
Feb 06, 2019 1.000 1.000 1.000 65 +0.00(+0.00%)
Feb 05, 2019 1.000 1.050 1.000 1.000 1,331 +0.00(+0.00%)
Feb 04, 2019 1.000 1.052 1.000 1.000 1,127 +0.00(+0.00%)
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.