Skip to main content

Oxbridge Ord Shrs (NQ: OXBR )

2.200 -0.030 (-1.35%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 4.580 5.290 100,981 +0.61(+13.03%)
Jan 28, 2022 4.430 4.738 4.280 4.680 94,369 +0.25(+5.64%)
Jan 27, 2022 4.590 4.750 4.360 4.430 54,598 -0.19(-4.11%)
Jan 26, 2022 4.720 4.950 4.620 4.620 27,075 -0.11(-2.33%)
Jan 25, 2022 4.670 4.920 4.667 4.730 57,929 -0.13(-2.67%)
Jan 24, 2022 4.750 4.890 4.350 4.860 69,326 +0.02(+0.41%)
Jan 21, 2022 5.010 5.139 4.810 4.840 55,202 -0.36(-6.92%)
Jan 20, 2022 5.260 5.570 5.165 5.200 38,794 -0.12(-2.26%)
Jan 19, 2022 5.380 5.510 5.160 5.320 44,595 -0.08(-1.48%)
Jan 18, 2022 5.151 5.521 5.151 5.400 70,782 +0.06(+1.12%)
Jan 14, 2022 5.340 0 +0.20(+3.89%)
Jan 13, 2022 5.050 5.333 5.020 5.140 117,637 +0.05(+0.98%)
Jan 12, 2022 5.050 5.195 4.930 5.090 63,996 -0.02(-0.39%)
Jan 11, 2022 5.280 5.280 5.010 5.110 96,644 -0.22(-4.13%)
Jan 10, 2022 5.510 5.595 5.200 5.330 72,922 -0.39(-6.82%)
Jan 07, 2022 5.050 6.030 5.050 5.720 189,874 +0.62(+12.16%)
Jan 06, 2022 5.130 5.310 4.810 5.100 186,011 -0.15(-2.86%)
Jan 05, 2022 5.010 5.502 5.010 5.250 161,505 +0.17(+3.35%)
Jan 04, 2022 5.240 5.240 4.820 5.080 162,962 -0.16(-3.05%)
Jan 03, 2022 5.640 5.680 5.000 5.240 241,604 -0.38(-6.76%)
Dec 31, 2021 5.640 5.850 5.620 5.620 103,749 -0.17(-2.94%)
Dec 30, 2021 6.380 6.380 5.600 5.790 225,646 -0.57(-8.96%)
Dec 29, 2021 6.200 6.550 6.200 6.360 108,905 +0.09(+1.44%)
Dec 28, 2021 7.000 7.083 5.760 6.270 455,656 -0.79(-11.19%)
Dec 27, 2021 7.110 7.130 6.880 7.060 134,215 +0.10(+1.44%)
Dec 23, 2021 6.890 7.029 6.716 6.960 83,553 +0.16(+2.35%)
Dec 22, 2021 6.560 7.100 6.400 6.800 220,198 +0.17(+2.56%)
Dec 21, 2021 6.690 6.690 6.451 6.630 101,186 +0.08(+1.22%)
Dec 20, 2021 6.790 6.790 6.310 6.550 217,526 -0.26(-3.82%)
Dec 17, 2021 6.470 6.810 6.245 6.810 194,630 +0.26(+3.97%)
Dec 16, 2021 6.590 6.630 6.090 6.550 236,433 +0.09(+1.39%)
Dec 15, 2021 6.190 6.460 6.010 6.460 310,538 +0.43(+7.13%)
Dec 14, 2021 5.780 6.100 5.622 6.030 105,674 +0.12(+2.12%)
Dec 13, 2021 5.760 6.076 5.490 5.905 254,413 +0.06(+0.94%)
Dec 10, 2021 6.090 6.146 5.420 5.850 224,178 -0.30(-4.88%)
Dec 09, 2021 5.600 6.230 5.550 6.150 501,610 +0.62(+11.21%)
Dec 08, 2021 5.240 5.650 5.150 5.530 220,090 +0.34(+6.55%)
Dec 07, 2021 5.110 5.274 5.010 5.190 206,617 +0.06(+1.17%)
Dec 06, 2021 4.840 5.200 4.580 5.130 357,030 +0.41(+8.57%)
Dec 03, 2021 4.460 4.780 4.400 4.725 154,213 +0.31(+7.14%)
Dec 02, 2021 4.330 4.450 4.220 4.410 74,232 +0.05(+1.15%)
Dec 01, 2021 4.410 4.540 4.320 4.360 90,131 +0.00(+0.00%)
Nov 30, 2021 4.520 4.520 4.240 4.360 137,044 -0.23(-5.01%)
Nov 29, 2021 4.490 4.850 4.490 4.590 176,794 +0.10(+2.23%)
Nov 26, 2021 4.640 4.640 4.390 4.490 126,183 -0.25(-5.27%)
Nov 24, 2021 4.330 4.740 4.330 4.740 176,021 +0.34(+7.73%)
Nov 23, 2021 4.360 4.414 4.270 4.400 96,763 +0.07(+1.62%)
Nov 22, 2021 4.190 4.390 4.080 4.330 138,675 +0.10(+2.36%)
Nov 19, 2021 4.360 4.369 3.920 4.230 221,788 -0.20(-4.51%)
Nov 18, 2021 4.110 4.450 3.950 4.430 506,279 +0.32(+7.79%)
Nov 17, 2021 3.700 4.150 3.700 4.110 305,034 +0.38(+10.19%)
Nov 16, 2021 3.900 3.900 3.652 3.730 378,857 -0.26(-6.52%)
Nov 15, 2021 3.950 4.180 3.630 3.990 2,341,587 +0.42(+11.76%)
Nov 12, 2021 3.540 3.620 3.460 3.570 4,487,284 +0.01(+0.28%)
Nov 11, 2021 3.640 3.640 3.532 3.560 67,915 -0.09(-2.47%)
Nov 10, 2021 3.640 3.650 141,910 +0.03(+0.83%)
Nov 09, 2021 3.570 3.650 3.420 3.620 116,041 +0.01(+0.28%)
Nov 08, 2021 3.630 3.680 3.580 3.610 49,397 -0.03(-0.82%)
Nov 05, 2021 3.500 3.700 3.500 3.640 109,118 -0.05(-1.36%)
Nov 04, 2021 3.680 3.700 3.564 3.690 157,278 -0.01(-0.27%)
Nov 03, 2021 3.490 3.730 3.420 3.700 230,546 +0.22(+6.32%)
Nov 02, 2021 3.420 3.480 3.180 3.480 847,122 +0.03(+0.87%)
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.