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

Oxbridge Ord Shrs (NQ: OXBR )

1.980 +0.230 (+13.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 31, 2018 2.350 2.600 2.250 2.400 59,987 +0.15(+6.67%)
Jan 30, 2018 2.346 2.250 2.250 13,742 -0.05(-2.17%)
Jan 29, 2018 2.250 2.300 2.250 2.300 10,377 +0.05(+2.18%)
Jan 26, 2018 2.250 2.300 2.250 2.251 14,115 -0.04(-1.79%)
Jan 25, 2018 2.320 2.342 2.292 2.292 3,957 -0.06(-2.46%)
Jan 24, 2018 2.250 2.350 2.250 2.350 28,004 +0.08(+3.68%)
Jan 23, 2018 2.250 2.299 2.250 2.267 5,267 +0.02(+0.73%)
Jan 22, 2018 2.300 2.300 2.250 2.250 3,913 -0.05(-2.17%)
Jan 19, 2018 2.300 2.350 2.250 2.300 9,470 -0.00(-0.00%)
Jan 18, 2018 2.255 2.344 2.252 2.300 2,336 +0.01(+0.54%)
Jan 17, 2018 2.300 2.325 2.250 2.288 32,083 -0.01(-0.53%)
Jan 16, 2018 2.200 2.400 2.200 2.300 192,539 +0.10(+4.54%)
Jan 12, 2018 2.200 2.200 2.200 0 +0.00(+0.01%)
Jan 11, 2018 2.200 2.200 2.151 2.200 3,934 -0.01(-0.55%)
Jan 10, 2018 2.247 2.250 2.150 2.212 28,177 +0.01(+0.55%)
Jan 09, 2018 2.200 2.245 2.200 2.200 15,812 +0.00(+0.00%)
Jan 08, 2018 2.300 2.300 2.150 2.200 37,298 +0.05(+2.33%)
Jan 05, 2018 2.250 2.250 2.150 2.150 17,426 -0.05(-2.27%)
Jan 04, 2018 2.050 2.325 2.050 2.200 18,934 +0.05(+2.33%)
Jan 03, 2018 2.151 2.249 2.100 2.150 15,845 -0.05(-2.27%)
Jan 02, 2018 2.150 2.350 2.150 2.200 27,024 +0.05(+2.33%)
Dec 29, 2017 2.150 2.150 2.150 0 +0.05(+2.38%)
Dec 28, 2017 2.200 2.250 2.050 2.100 82,963 -0.10(-4.55%)
Dec 27, 2017 2.150 2.200 2.100 2.200 74,746 +0.05(+2.28%)
Dec 26, 2017 2.200 2.212 2.150 2.151 33,661 -0.05(-2.23%)
Dec 22, 2017 2.200 2.200 2.150 2.200 21,272 +0.05(+2.33%)
Dec 21, 2017 2.250 2.250 2.105 2.150 13,286 -0.07(-3.09%)
Dec 20, 2017 2.350 2.350 2.200 2.219 5,633 -0.13(-5.60%)
Dec 19, 2017 2.200 2.400 2.000 2.350 39,732 +0.10(+4.44%)
Dec 18, 2017 2.400 2.400 2.200 2.250 57,498 +0.00(+0.00%)
Dec 15, 2017 2.400 2.450 2.250 2.250 29,549 -0.15(-6.25%)
Dec 14, 2017 2.350 2.450 2.350 2.400 7,788 +0.00(+0.00%)
Dec 13, 2017 2.500 2.500 2.500 2.400 31,709 +0.00(+0.00%)
Dec 12, 2017 2.307 2.800 2.302 2.400 156,640 +0.11(+4.69%)
Dec 11, 2017 2.350 2.374 2.250 2.292 14,365 -0.06(-2.45%)
Dec 08, 2017 2.400 2.400 2.300 2.350 6,992 +0.04(+1.67%)
Dec 07, 2017 2.350 2.395 2.200 2.312 34,296 +0.06(+2.73%)
Dec 06, 2017 2.249 2.438 2.225 2.250 59,740 +0.01(+0.35%)
Dec 05, 2017 2.200 2.339 2.200 2.242 21,570 +0.04(+1.87%)
Dec 04, 2017 2.500 2.537 2.200 2.201 77,630 -0.20(-8.29%)
Dec 01, 2017 2.420 2.500 2.400 2.400 6,875 -0.09(-3.50%)
Nov 30, 2017 2.550 2.580 2.450 2.487 37,344 -0.03(-1.01%)
Nov 29, 2017 2.538 2.649 2.458 2.513 17,982 +0.01(+0.50%)
Nov 28, 2017 2.600 2.600 2.488 2.500 19,580 -0.10(-3.85%)
Nov 27, 2017 2.590 2.700 2.540 2.600 18,398 -0.05(-1.89%)
Nov 24, 2017 2.687 2.687 2.550 2.650 10,339 +0.03(+0.99%)
Nov 22, 2017 2.650 2.750 2.538 2.624 16,852 -0.03(-0.98%)
Nov 21, 2017 2.650 2.650 2.500 2.650 50,129 +0.07(+2.67%)
Nov 20, 2017 2.750 2.750 2.575 2.581 11,694 -0.02(-0.73%)
Nov 17, 2017 2.707 2.800 2.500 2.600 30,487 -0.15(-5.45%)
Nov 16, 2017 3.000 3.000 2.661 2.750 22,848 -0.25(-8.33%)
Nov 15, 2017 3.200 3.200 2.300 3.000 178,038 -0.30(-9.09%)
Nov 14, 2017 3.350 3.350 3.250 3.300 4,588 +0.05(+1.54%)
Nov 13, 2017 3.050 3.400 3.050 3.250 24,016 +0.02(+0.78%)
Nov 10, 2017 3.350 3.350 3.000 3.225 37,353 -0.07(-2.27%)
Nov 09, 2017 3.400 3.450 3.300 3.300 22,906 -0.10(-2.94%)
Nov 08, 2017 3.450 3.750 3.300 3.400 19,832 +0.05(+1.49%)
Nov 07, 2017 3.200 3.467 3.157 3.350 19,734 +0.15(+4.69%)
Nov 06, 2017 3.300 3.300 3.150 3.200 13,659 +0.00(+0.00%)
Nov 03, 2017 3.250 3.250 3.150 3.200 9,233 +0.00(+0.00%)
Nov 02, 2017 3.100 3.200 3.050 3.200 6,476 +0.10(+3.22%)
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.