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

Oxbridge Ord Shrs (NQ: OXBR )

2.300 -0.070 (-2.95%)
Streaming Delayed Price Updated: 1:37 PM 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 (%)
Dec 31, 2015 4.710 4.899 4.899 4.899 11,559 +0.19(+4.00%)
Dec 30, 2015 4.676 4.710 4.625 4.710 3,894 +0.06(+1.29%)
Dec 29, 2015 4.603 4.761 4.488 4.650 9,310 -0.02(-0.37%)
Dec 28, 2015 4.625 4.710 4.513 4.668 36,691 -0.09(-1.80%)
Dec 24, 2015 4.753 4.753 4.753 4.753 350 +0.04(+0.91%)
Dec 23, 2015 4.668 4.710 4.582 4.710 6,620 +0.00(+0.00%)
Dec 22, 2015 4.693 4.710 4.693 4.710 5,846 +0.02(+0.36%)
Dec 21, 2015 4.710 4.710 4.681 4.694 2,406 +0.00(+0.01%)
Dec 18, 2015 4.599 4.795 4.599 4.693 1,095 -0.08(-1.62%)
Dec 17, 2015 4.899 4.899 4.693 4.770 6,781 -0.11(-2.28%)
Dec 16, 2015 4.925 4.925 4.861 4.882 5,443 +0.12(+2.52%)
Dec 15, 2015 4.822 4.839 4.642 4.762 9,002 -0.08(-1.59%)
Dec 14, 2015 4.839 4.839 4.788 4.839 3,432 +0.06(+1.25%)
Dec 11, 2015 4.839 4.847 4.728 4.779 12,530 -0.18(-3.63%)
Dec 10, 2015 4.890 5.027 4.865 4.959 16,374 +0.09(+1.94%)
Dec 09, 2015 4.856 4.865 4.856 4.865 917 -0.09(-1.89%)
Dec 08, 2015 4.868 4.958 4.856 4.958 3,586 -0.04(-0.86%)
Dec 07, 2015 5.002 5.002 5.002 5.002 245 +0.08(+1.57%)
Dec 04, 2015 4.839 5.049 4.839 4.925 10,397 -0.00(-0.02%)
Dec 03, 2015 5.122 5.122 4.926 4.926 1,425 -0.02(-0.50%)
Dec 02, 2015 5.034 5.034 4.749 4.950 24,024 -0.08(-1.67%)
Dec 01, 2015 4.866 5.110 4.866 5.034 34,639 +0.18(+3.71%)
Nov 30, 2015 4.744 4.854 4.744 4.854 1,906 -0.01(-0.25%)
Nov 27, 2015 4.741 4.866 4.741 4.866 1,007 +0.02(+0.43%)
Nov 25, 2015 4.824 4.845 4.845 4.845 7,389 -0.02(-0.43%)
Nov 24, 2015 4.865 5.001 4.741 4.866 19,082 +0.03(+0.52%)
Nov 23, 2015 4.749 4.845 4.749 4.841 5,208 -0.02(-0.35%)
Nov 20, 2015 4.824 4.858 4.824 4.858 6,134 +0.13(+2.84%)
Nov 19, 2015 4.623 4.862 4.539 4.724 7,178 +0.03(+0.54%)
Nov 18, 2015 4.917 4.917 4.673 4.699 22,462 -0.08(-1.58%)
Nov 17, 2015 4.732 4.774 4.707 4.774 1,601 -0.03(-0.72%)
Nov 16, 2015 4.820 4.925 4.808 4.809 1,430 +0.10(+2.16%)
Nov 13, 2015 4.740 4.808 4.707 4.707 10,618 -0.05(-1.09%)
Nov 12, 2015 4.380 4.841 4.363 4.759 49,869 -0.27(-5.45%)
Nov 11, 2015 5.033 5.034 5.017 5.033 9,758 -0.00(-0.01%)
Nov 10, 2015 4.988 5.034 4.988 5.034 2,502 +0.00(+0.00%)
Nov 09, 2015 5.016 5.034 5.016 5.034 1,906 +0.06(+1.18%)
Nov 06, 2015 5.017 5.068 4.975 4.975 18,982 -0.02(-0.34%)
Nov 05, 2015 4.908 5.043 4.908 4.992 32,677 +0.08(+1.54%)
Nov 04, 2015 4.799 4.917 4.799 4.917 5,753 +0.16(+3.35%)
Nov 03, 2015 4.950 4.950 4.757 4.757 5,705 -0.18(-3.73%)
Nov 02, 2015 4.799 4.950 4.799 4.942 9,110 -0.01(-0.17%)
Oct 30, 2015 4.908 4.989 4.908 4.950 1,266 +0.07(+1.37%)
Oct 29, 2015 4.950 4.956 4.883 4.883 1,343 +0.02(+0.34%)
Oct 28, 2015 4.801 4.975 4.801 4.866 6,228 -0.08(-1.53%)
Oct 27, 2015 4.950 4.950 4.942 4.942 3,903 +0.06(+1.20%)
Oct 26, 2015 4.866 4.883 4.866 4.883 30,274 -0.07(-1.35%)
Oct 23, 2015 4.950 4.950 4.950 4.950 630 +0.14(+2.84%)
Oct 22, 2015 4.917 4.996 4.791 4.813 22,087 -0.14(-2.76%)
Oct 21, 2015 4.950 4.950 4.950 4.950 715 -0.03(-0.67%)
Oct 20, 2015 5.009 5.009 4.917 4.984 2,862 -0.02(-0.41%)
Oct 19, 2015 5.001 5.004 4.995 5.004 2,622 +0.10(+1.96%)
Oct 16, 2015 4.917 4.992 4.908 4.908 1,705 -0.08(-1.68%)
Oct 15, 2015 5.001 5.034 4.833 4.992 5,139 +0.11(+2.23%)
Oct 14, 2015 4.883 4.883 4.883 4.883 119 -0.03(-0.51%)
Oct 13, 2015 4.908 4.908 4.908 4.908 1,301 +0.00(+0.00%)
Oct 12, 2015 4.866 4.908 4.866 4.908 1,299 +0.02(+0.34%)
Oct 09, 2015 5.006 5.006 4.892 4.892 3,424 -0.11(-2.22%)
Oct 08, 2015 5.003 5.003 5.003 5.003 119 -0.01(-0.29%)
Oct 07, 2015 4.975 5.017 4.975 5.017 7,338 +0.03(+0.68%)
Oct 06, 2015 4.866 4.984 4.866 4.984 1,133 +0.05(+1.02%)
Oct 05, 2015 4.992 4.992 4.892 4.933 2,996 -0.05(-1.01%)
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.