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

Oxbridge Ord Shrs (NQ: OXBR )

2.465 +0.095 (+4.01%)
Streaming Delayed Price Updated: 10:45 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 (%)
Mar 31, 2017 6.060 6.402 6.060 6.270 11,608 +0.25(+4.13%)
Mar 30, 2017 6.212 6.250 5.916 6.021 36,828 -0.14(-2.33%)
Mar 29, 2017 5.878 6.165 5.878 6.165 36,835 +0.32(+5.42%)
Mar 28, 2017 6.069 6.380 5.847 5.847 76,025 -0.22(-3.65%)
Mar 27, 2017 6.069 6.069 5.878 6.069 30,206 +0.14(+2.42%)
Mar 24, 2017 5.782 6.009 5.782 5.926 8,550 +0.10(+1.64%)
Mar 23, 2017 5.703 5.830 5.597 5.830 18,126 +0.19(+3.39%)
Mar 22, 2017 5.973 5.973 5.352 5.639 32,677 -0.24(-4.06%)
Mar 21, 2017 6.069 6.260 5.830 5.878 58,912 -0.24(-3.91%)
Mar 20, 2017 6.069 6.117 5.830 6.117 36,700 -0.05(-0.78%)
Mar 17, 2017 6.356 6.356 6.165 6.165 5,789 -0.10(-1.53%)
Mar 16, 2017 6.212 6.403 6.078 6.260 10,808 +0.05(+0.77%)
Mar 15, 2017 6.451 6.499 6.212 6.212 4,931 -0.27(-4.13%)
Mar 14, 2017 6.480 6.480 6.339 6.480 11,735 +0.09(+1.47%)
Mar 13, 2017 6.292 6.480 6.283 6.386 19,871 +0.10(+1.64%)
Mar 10, 2017 5.956 6.292 5.777 6.283 33,335 +0.54(+9.38%)
Mar 09, 2017 5.916 5.916 5.729 5.744 1,111 -0.17(-2.91%)
Mar 08, 2017 5.823 6.147 5.776 5.916 6,090 +0.09(+1.46%)
Mar 07, 2017 5.823 6.033 5.823 5.831 11,655 -0.18(-2.98%)
Mar 06, 2017 6.104 6.151 5.869 6.010 5,241 -0.13(-2.13%)
Mar 03, 2017 6.142 6.144 5.869 6.141 15,887 +0.22(+3.80%)
Mar 02, 2017 6.002 6.002 5.908 5.916 6,066 -0.07(-1.12%)
Mar 01, 2017 6.137 6.151 5.984 5.984 9,945 -0.03(-0.45%)
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%)
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.