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, 2023 1.420 1.430 1.080 1.150 108,688 -0.28(-19.58%)
Oct 30, 2023 1.440 1.470 1.420 1.430 3,257 -0.02(-1.38%)
Oct 27, 2023 1.440 1.497 1.420 1.450 16,191 -0.03(-2.03%)
Oct 26, 2023 1.440 1.480 1.430 1.480 13,835 -0.02(-1.33%)
Oct 25, 2023 1.420 1.500 1.420 1.500 6,940 +0.03(+2.04%)
Oct 24, 2023 1.530 1.540 1.430 1.470 17,417 -0.05(-3.29%)
Oct 23, 2023 1.430 1.540 1.430 1.520 14,650 +0.08(+5.56%)
Oct 20, 2023 1.430 1.540 1.430 1.440 1,748 -0.06(-3.99%)
Oct 19, 2023 1.560 1.560 1.340 1.500 12,628 -0.06(-3.85%)
Oct 18, 2023 1.515 1.563 1.470 1.560 2,746 -0.02(-1.27%)
Oct 17, 2023 1.550 1.600 1.550 1.580 8,022 +0.08(+5.33%)
Oct 16, 2023 1.540 1.580 1.496 1.500 3,512 -0.05(-3.23%)
Oct 13, 2023 1.575 1.575 1.510 1.550 1,059 +0.05(+3.33%)
Oct 12, 2023 1.750 1.750 1.500 1.500 3,747 +0.03(+2.04%)
Oct 11, 2023 1.460 1.560 1.460 1.470 863 -0.11(-6.96%)
Oct 10, 2023 1.520 1.700 1.515 1.580 13,116 +0.10(+6.76%)
Oct 09, 2023 1.460 1.480 1.420 1.480 987 -0.09(-5.73%)
Oct 06, 2023 1.610 1.610 1.490 1.570 3,884 +0.04(+2.61%)
Oct 05, 2023 1.500 1.590 1.380 1.530 10,862 -0.06(-3.77%)
Oct 04, 2023 1.620 1.620 1.360 1.590 22,767 -0.04(-2.75%)
Oct 03, 2023 1.640 1.830 1.610 1.635 52,037 -0.03(-2.10%)
Oct 02, 2023 1.430 1.680 1.400 1.670 88,956 +0.27(+19.29%)
Sep 29, 2023 1.140 1.400 1.130 1.400 98,773 +0.32(+29.63%)
Sep 28, 2023 1.080 1.140 1.025 1.080 11,726 -0.01(-1.37%)
Sep 27, 2023 1.073 1.110 1.030 1.095 7,121 +0.00(+0.46%)
Sep 26, 2023 1.120 1.118 1.040 1.090 9,035 +0.05(+4.81%)
Sep 25, 2023 1.020 1.050 1.030 1.040 31,502 +0.06(+6.07%)
Sep 22, 2023 1.070 1.150 0.9805 0.9805 26,192 -0.05(-4.81%)
Sep 21, 2023 0.9748 1.125 0.9700 1.030 11,257 +0.03(+2.49%)
Sep 20, 2023 0.9600 1.103 0.9600 1.005 134,186 +0.04(+4.69%)
Sep 19, 2023 0.9700 0.9937 0.9600 0.9600 8,958 +0.00(+0.00%)
Sep 18, 2023 1.010 1.032 0.9600 0.9600 21,351 -0.07(-6.80%)
Sep 15, 2023 1.000 1.100 1.000 1.030 21,620 +0.01(+1.02%)
Sep 14, 2023 1.090 1.093 0.9810 1.020 13,800 -0.00(-0.04%)
Sep 13, 2023 1.210 1.210 1.020 1.020 11,996 -0.06(-5.99%)
Sep 12, 2023 1.100 1.120 1.085 1.085 86,110 -0.02(-1.36%)
Sep 11, 2023 1.100 1.120 1.100 1.100 37,160 +0.00(+0.00%)
Sep 08, 2023 1.010 1.146 1.010 1.100 35,995 +0.09(+8.91%)
Sep 07, 2023 1.040 1.040 1.010 1.010 12,620 -0.06(-5.61%)
Sep 06, 2023 1.240 1.240 1.050 1.070 15,055 -0.06(-5.31%)
Sep 05, 2023 1.110 1.221 1.110 1.130 2,514 -0.03(-2.59%)
Sep 01, 2023 1.240 1.240 1.110 1.160 10,843 -0.01(-0.85%)
Aug 31, 2023 1.190 1.210 1.120 1.170 10,702 -0.03(-2.50%)
Aug 30, 2023 1.150 1.200 1.130 1.200 10,280 +0.07(+6.19%)
Aug 29, 2023 1.240 1.240 1.130 1.130 2,556 +0.00(+0.00%)
Aug 28, 2023 1.200 1.229 1.120 1.130 44,593 -0.09(-7.38%)
Aug 25, 2023 1.160 1.253 1.160 1.220 1,887 +0.03(+2.52%)
Aug 24, 2023 1.190 1.270 1.150 1.190 12,947 +0.00(+0.00%)
Aug 23, 2023 1.240 1.350 1.180 1.190 13,556 -0.01(-0.83%)
Aug 22, 2023 1.220 1.360 1.160 1.200 14,068 -0.01(-0.83%)
Aug 21, 2023 1.260 1.370 1.210 1.210 17,029 -0.06(-4.72%)
Aug 18, 2023 1.380 1.380 1.260 1.270 10,083 +0.01(+0.79%)
Aug 17, 2023 1.280 1.500 1.250 1.260 32,562 -0.06(-4.55%)
Aug 16, 2023 1.330 1.420 1.311 1.320 28,180 -0.01(-0.75%)
Aug 15, 2023 1.430 1.650 1.330 1.330 43,185 -0.29(-17.90%)
Aug 14, 2023 1.680 1.710 1.549 1.620 12,869 -0.17(-9.50%)
Aug 11, 2023 1.762 1.800 1.677 1.790 6,313 +0.02(+1.13%)
Aug 10, 2023 1.790 1.910 1.680 1.770 16,599 +0.00(+0.00%)
Aug 09, 2023 1.590 1.770 1.570 1.770 23,232 +0.23(+14.94%)
Aug 08, 2023 1.530 1.590 1.400 1.540 15,092 -0.04(-2.53%)
Aug 07, 2023 1.290 1.820 1.290 1.580 103,923 +0.28(+21.54%)
Aug 04, 2023 1.520 1.520 1.300 1.300 5,432 -0.09(-6.47%)
Aug 03, 2023 1.320 1.486 1.320 1.390 15,637 -0.02(-1.07%)
Aug 02, 2023 1.520 1.623 1.319 1.405 43,653 -0.20(-12.19%)
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.