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

Oxbridge Ord Shrs (NQ: OXBR )

2.370 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 22, 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 (%)
Feb 28, 2017 6.057 6.134 6.010 6.010 5,035 -0.05(-0.78%)
Feb 27, 2017 6.151 6.277 5.973 6.057 11,203 -0.14(-2.27%)
Feb 24, 2017 6.104 6.198 5.930 6.198 12,045 -0.14(-2.22%)
Feb 23, 2017 5.595 6.433 5.595 6.339 21,408 +0.75(+13.45%)
Feb 22, 2017 5.635 5.635 5.588 5.588 319 -0.05(-0.83%)
Feb 21, 2017 5.635 5.635 5.588 5.635 12,824 +0.00(+0.00%)
Feb 17, 2017 5.635 5.635 5.635 0 +0.05(+0.95%)
Feb 16, 2017 5.541 5.635 5.503 5.581 4,476 +0.04(+0.73%)
Feb 15, 2017 5.541 5.541 5.447 5.541 6,827 +0.00(+0.00%)
Feb 14, 2017 5.533 5.541 5.533 5.541 1,608 +0.05(+0.85%)
Feb 13, 2017 5.400 5.541 5.400 5.494 7,345 +0.14(+2.63%)
Feb 10, 2017 5.400 5.540 5.165 5.353 14,097 -0.09(-1.72%)
Feb 09, 2017 5.447 5.494 5.400 5.447 16,190 -0.04(-0.80%)
Feb 08, 2017 5.533 5.541 5.447 5.491 1,038 -0.02(-0.44%)
Feb 07, 2017 5.494 5.550 5.494 5.515 15,498 +0.07(+1.25%)
Feb 06, 2017 5.447 5.541 5.400 5.447 6,222 -0.12(-2.09%)
Feb 03, 2017 5.494 5.676 5.494 5.563 6,143 -0.10(-1.69%)
Feb 02, 2017 5.400 5.659 5.400 5.659 309 -0.02(-0.40%)
Feb 01, 2017 5.682 5.682 5.682 5.682 4,971 +0.05(+0.83%)
Jan 31, 2017 5.494 5.635 5.447 5.635 4,448 +0.28(+5.26%)
Jan 30, 2017 5.682 5.682 5.306 5.353 43,325 -0.38(-6.56%)
Jan 27, 2017 5.682 5.776 5.682 5.729 9,332 -0.02(-0.38%)
Jan 26, 2017 5.759 5.776 5.691 5.751 7,216 +0.01(+0.23%)
Jan 25, 2017 5.729 5.822 5.729 5.737 1,684 -0.04(-0.66%)
Jan 24, 2017 5.822 5.822 5.729 5.776 2,944 +0.01(+0.21%)
Jan 23, 2017 5.635 5.776 5.635 5.763 3,042 +0.07(+1.21%)
Jan 20, 2017 5.690 5.818 5.690 5.694 3,058 -0.08(-1.41%)
Jan 19, 2017 5.869 5.869 5.682 5.776 17,829 -0.04(-0.64%)
Jan 18, 2017 5.682 5.869 5.682 5.813 4,760 +0.13(+2.30%)
Jan 17, 2017 5.729 5.729 5.682 5.682 8,983 -0.04(-0.66%)
Jan 13, 2017 5.720 5.720 5.720 0 +0.04(+0.68%)
Jan 12, 2017 5.635 5.682 5.635 5.682 2,982 -0.05(-0.82%)
Jan 11, 2017 5.643 5.729 5.635 5.729 5,986 +0.00(+0.00%)
Jan 10, 2017 5.729 5.729 5.644 5.729 9,832 +0.05(+0.83%)
Jan 09, 2017 5.635 5.682 5.635 5.682 10,546 +0.05(+0.83%)
Jan 06, 2017 5.635 5.635 5.588 5.635 7,951 +0.09(+1.69%)
Jan 05, 2017 5.400 5.588 5.400 5.541 3,782 -0.05(-0.84%)
Jan 04, 2017 5.541 5.588 5.259 5.588 32,410 +0.09(+1.71%)
Jan 03, 2017 5.682 5.729 5.447 5.494 35,040 -0.14(-2.50%)
Dec 30, 2016 5.635 5.635 5.635 0 +0.14(+2.56%)
Dec 29, 2016 5.306 5.588 5.306 5.494 40,323 +0.19(+3.54%)
Dec 28, 2016 5.189 5.400 5.189 5.306 14,921 -0.05(-0.88%)
Dec 27, 2016 5.440 5.447 5.265 5.353 15,045 +0.00(+0.00%)
Dec 23, 2016 5.353 5.353 5.353 0 +0.05(+0.89%)
Dec 22, 2016 5.306 5.400 5.259 5.306 3,775 -0.05(-0.88%)
Dec 21, 2016 5.259 5.400 5.259 5.353 18,867 +0.09(+1.69%)
Dec 20, 2016 5.287 5.287 5.195 5.264 37,510 -0.02(-0.43%)
Dec 19, 2016 5.195 5.287 5.153 5.287 21,396 +0.14(+2.70%)
Dec 16, 2016 5.057 5.149 5.057 5.148 4,102 +0.05(+0.90%)
Dec 15, 2016 5.057 5.103 5.049 5.102 8,701 +0.05(+1.06%)
Dec 14, 2016 5.034 5.048 5.034 5.048 1,816 -0.01(-0.17%)
Dec 13, 2016 5.011 5.057 4.965 5.057 12,006 +0.05(+0.92%)
Dec 12, 2016 5.103 5.195 5.011 5.011 33,177 -0.05(-0.91%)
Dec 09, 2016 5.103 5.241 5.057 5.057 21,244 -0.21(-3.93%)
Dec 08, 2016 5.057 5.264 5.057 5.264 9,596 +0.11(+2.23%)
Dec 07, 2016 5.042 5.149 4.965 5.149 6,682 +0.09(+1.82%)
Dec 06, 2016 4.965 5.241 4.919 5.057 59,422 +0.00(+0.00%)
Dec 05, 2016 5.103 5.195 4.965 5.057 8,757 -0.09(-1.79%)
Dec 02, 2016 5.149 5.241 5.011 5.149 27,645 -0.09(-1.75%)
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.