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

Oxbridge Ord Shrs (NQ: OXBR )

1.750 +0.170 (+10.76%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
Oct 31, 2014 6.186 6.219 6.055 6.162 18,901 -0.06(-0.93%)
Oct 30, 2014 6.092 6.334 6.092 6.219 37,816 +0.09(+1.48%)
Oct 29, 2014 6.005 6.129 5.964 6.129 15,981 +0.29(+4.93%)
Oct 28, 2014 5.704 6.005 5.701 5.841 29,165 -0.16(-2.74%)
Oct 27, 2014 5.923 6.005 5.907 6.005 9,888 +0.08(+1.39%)
Oct 24, 2014 5.766 5.923 5.594 5.923 18,887 +0.16(+2.71%)
Oct 23, 2014 5.800 5.808 5.750 5.767 12,892 -0.07(-1.13%)
Oct 22, 2014 5.759 5.833 5.553 5.833 8,411 +0.07(+1.29%)
Oct 21, 2014 5.426 5.759 5.586 5.759 23,574 +0.17(+3.09%)
Oct 20, 2014 5.536 5.594 5.451 5.586 17,385 +0.05(+0.89%)
Oct 17, 2014 5.265 5.551 5.265 5.536 7,816 +0.17(+3.22%)
Oct 16, 2014 5.266 5.573 5.266 5.364 7,481 -0.08(-1.51%)
Oct 15, 2014 5.298 5.591 5.265 5.446 11,426 +0.06(+1.15%)
Oct 14, 2014 5.306 5.388 5.306 5.384 6,077 +0.06(+1.16%)
Oct 13, 2014 5.191 5.347 5.388 5.323 8,022 -0.07(-1.22%)
Oct 10, 2014 5.225 5.388 5.174 5.388 12,003 -0.08(-1.50%)
Oct 09, 2014 5.471 5.471 5.224 5.471 5,591 +0.12(+2.31%)
Oct 08, 2014 5.346 5.388 5.339 5.347 3,843 +0.11(+2.04%)
Oct 07, 2014 5.302 5.347 5.240 5.240 15,277 -0.05(-0.93%)
Oct 06, 2014 5.388 5.511 5.273 5.290 6,012 -0.18(-3.31%)
Oct 03, 2014 5.306 5.512 5.224 5.471 18,386 +0.17(+3.12%)
Oct 02, 2014 5.166 5.305 5.166 5.305 5,815 +0.14(+2.69%)
Oct 01, 2014 5.388 5.388 5.166 5.166 10,971 -0.22(-4.12%)
Sep 30, 2014 5.503 5.504 5.183 5.388 5,750 +0.21(+3.97%)
Sep 29, 2014 5.142 5.359 5.068 5.183 9,014 +0.12(+2.27%)
Sep 26, 2014 5.593 5.593 5.068 5.068 18,732 -0.34(-6.24%)
Sep 25, 2014 5.367 5.643 5.158 5.405 20,534 -0.15(-2.67%)
Sep 24, 2014 5.635 5.660 5.397 5.553 14,088 +0.00(+0.00%)
Sep 23, 2014 5.553 5.553 5.553 5.553 790 -0.12(-2.03%)
Sep 22, 2014 5.717 5.717 5.397 5.668 8,579 -0.07(-1.15%)
Sep 19, 2014 5.717 5.734 5.717 5.734 1,391 +0.18(+3.26%)
Sep 18, 2014 5.373 5.701 5.373 5.553 2,807 -0.16(-2.88%)
Sep 17, 2014 5.741 5.750 5.717 5.717 4,728 +0.32(+5.95%)
Sep 16, 2014 5.594 5.610 5.257 5.397 35,012 -0.35(-6.15%)
Sep 15, 2014 5.750 5.750 5.750 5.750 121 -0.01(-0.14%)
Sep 11, 2014 5.759 5.759 5.759 5.759 4,862 +0.00(+0.00%)
Sep 10, 2014 5.882 5.882 5.759 5.759 9,741 +0.00(+0.00%)
Sep 09, 2014 5.841 5.874 5.759 5.759 10,005 +0.00(+0.00%)
Sep 08, 2014 6.046 6.046 5.742 5.759 19,145 -0.02(-0.43%)
Sep 05, 2014 5.734 6.046 5.561 5.783 10,029 -0.10(-1.68%)
Sep 04, 2014 5.898 6.170 5.726 5.882 4,633 -0.03(-0.56%)
Sep 03, 2014 5.824 5.915 5.717 5.915 9,366 -0.25(-4.01%)
Sep 02, 2014 5.512 5.759 5.512 6.162 9,548 +0.91(+17.40%)
Aug 29, 2014 5.183 5.249 5.249 5.249 44,854 +0.02(+0.36%)
Aug 28, 2014 5.100 5.314 5.133 5.230 5,731 +0.10(+1.87%)
Aug 27, 2014 5.215 5.230 4.977 5.133 37,616 +0.26(+5.41%)
Aug 26, 2014 5.380 5.413 4.870 4.870 46,263 -0.51(-9.41%)
Aug 25, 2014 5.388 5.504 5.347 5.376 14,842 -0.01(-0.23%)
Aug 22, 2014 5.380 5.487 5.380 5.388 12,627 +0.03(+0.61%)
Aug 21, 2014 5.397 5.495 5.273 5.355 5,601 -0.14(-2.54%)
Aug 20, 2014 5.347 5.602 5.166 5.495 23,329 +0.15(+2.77%)
Aug 19, 2014 5.306 5.495 5.306 5.347 18,270 +0.04(+0.77%)
Aug 18, 2014 5.298 5.314 5.265 5.306 7,159 +0.04(+0.80%)
Aug 15, 2014 5.430 5.430 5.166 5.264 6,321 -0.12(-2.16%)
Aug 14, 2014 5.462 5.504 4.870 5.380 10,917 -0.13(-2.39%)
Aug 13, 2014 5.791 5.791 5.504 5.512 23,483 -0.26(-4.42%)
Aug 12, 2014 5.767 5.791 5.759 5.767 12,714 -0.06(-0.99%)
Aug 11, 2014 5.800 5.857 5.658 5.824 21,603 +0.05(+0.83%)
Aug 08, 2014 5.613 5.866 5.613 5.777 16,435 -0.06(-1.10%)
Aug 07, 2014 6.343 6.384 5.388 5.841 17,595 -0.47(-7.42%)
Aug 06, 2014 6.384 6.384 5.759 6.309 25,974 -0.03(-0.40%)
Aug 05, 2014 6.384 6.384 6.170 6.334 4,954 -0.05(-0.77%)
Aug 04, 2014 6.252 6.384 6.088 6.384 34,200 +0.15(+2.37%)
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.