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

Oxbridge Ord Shrs (NQ: OXBR )

2.500 +0.130 (+5.49%)
Streaming Delayed Price Updated: 9:41 AM EDT, May 23, 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 (%)
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%)
Nov 01, 2017 3.105 3.200 3.050 3.100 6,055 +0.00(+0.00%)
Oct 31, 2017 3.100 3.200 3.050 3.100 5,706 +0.00(+0.00%)
Oct 30, 2017 3.350 3.350 3.050 3.100 59,652 +0.00(+0.00%)
Oct 27, 2017 3.200 3.200 3.050 3.100 25,060 -0.10(-3.13%)
Oct 26, 2017 3.300 3.300 3.150 3.200 4,611 -0.05(-1.54%)
Oct 25, 2017 3.300 3.521 3.250 3.250 10,907 +0.00(+0.00%)
Oct 24, 2017 3.350 3.450 3.250 3.250 11,431 -0.05(-1.52%)
Oct 23, 2017 3.650 3.650 3.250 3.300 45,281 -0.35(-9.59%)
Oct 20, 2017 3.800 3.800 3.561 3.650 11,387 -0.05(-1.35%)
Oct 19, 2017 3.750 3.750 3.650 3.700 9,504 +0.00(+0.00%)
Oct 18, 2017 4.000 4.149 3.700 3.700 26,262 -0.25(-6.33%)
Oct 17, 2017 4.100 4.216 3.900 3.950 11,018 -0.10(-2.47%)
Oct 16, 2017 4.000 4.189 3.950 4.050 26,996 -0.10(-2.41%)
Oct 13, 2017 4.000 4.150 4.000 4.150 12,911 +0.10(+2.47%)
Oct 12, 2017 4.050 4.100 4.000 4.050 11,928 +0.00(+0.00%)
Oct 11, 2017 4.000 4.115 4.000 4.050 16,982 +0.15(+3.85%)
Oct 10, 2017 3.900 4.000 3.850 3.900 21,244 +0.00(+0.00%)
Oct 09, 2017 3.850 3.900 3.850 3.900 13,330 +0.05(+1.30%)
Oct 06, 2017 3.900 4.000 3.750 3.850 17,433 -0.00(-0.00%)
Oct 05, 2017 3.791 3.900 3.684 3.850 16,239 +0.18(+4.76%)
Oct 04, 2017 3.700 3.800 3.550 3.675 22,012 +0.02(+0.68%)
Oct 03, 2017 3.550 3.744 3.550 3.650 27,039 +0.05(+1.39%)
Oct 02, 2017 3.600 3.700 3.358 3.600 107,644 -0.30(-7.69%)
Sep 29, 2017 4.300 4.300 3.750 3.900 111,472 -0.45(-10.34%)
Sep 28, 2017 4.400 4.500 4.300 4.350 27,739 -0.05(-1.14%)
Sep 27, 2017 4.500 4.500 4.300 4.400 37,834 +0.00(+0.00%)
Sep 26, 2017 4.550 4.551 4.300 4.400 77,376 -0.25(-5.38%)
Sep 25, 2017 4.900 4.900 4.550 4.650 53,452 -0.35(-7.00%)
Sep 22, 2017 5.001 5.001 4.798 5.000 16,578 -0.05(-0.99%)
Sep 21, 2017 4.900 5.150 4.750 5.050 39,268 +0.22(+4.55%)
Sep 20, 2017 4.610 4.830 4.586 4.830 46,203 +0.29(+6.45%)
Sep 19, 2017 4.684 4.684 4.537 4.537 36,965 +0.00(+0.00%)
Sep 18, 2017 4.879 4.879 4.488 4.537 33,263 -0.29(-6.06%)
Sep 15, 2017 4.879 5.025 4.781 4.830 7,100 -0.15(-2.94%)
Sep 14, 2017 5.025 5.025 4.391 4.976 35,302 +0.00(+0.00%)
Sep 13, 2017 4.806 5.074 4.806 4.976 26,219 +0.10(+2.00%)
Sep 12, 2017 4.830 4.976 4.830 4.879 36,119 -0.10(-1.96%)
Sep 11, 2017 5.611 5.659 4.830 4.976 213,069 +0.24(+5.16%)
Sep 08, 2017 4.732 5.172 4.440 4.732 66,831 +0.12(+2.65%)
Sep 07, 2017 4.684 4.879 4.431 4.610 79,616 -0.17(-3.57%)
Sep 06, 2017 4.684 4.879 4.391 4.781 61,735 +0.10(+2.10%)
Sep 05, 2017 5.464 5.611 4.245 4.683 109,511 -0.78(-14.30%)
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.