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

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
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 (%)
Apr 28, 2017 5.821 5.821 5.687 5.734 7,340 -0.05(-0.83%)
Apr 27, 2017 5.782 5.782 5.782 5.782 2,092 -0.05(-0.83%)
Apr 26, 2017 5.734 5.830 5.734 5.830 8,318 +0.10(+1.67%)
Apr 25, 2017 5.734 5.875 5.639 5.734 11,091 -0.14(-2.36%)
Apr 24, 2017 5.926 5.926 5.734 5.873 7,118 +0.04(+0.74%)
Apr 21, 2017 5.925 5.925 5.782 5.830 3,807 -0.05(-0.81%)
Apr 20, 2017 5.878 6.014 5.805 5.878 12,189 +0.00(+0.00%)
Apr 19, 2017 6.118 6.118 5.878 5.878 2,021 -0.05(-0.81%)
Apr 18, 2017 5.926 5.926 5.926 5.926 246 +0.05(+0.81%)
Apr 17, 2017 5.950 6.021 5.878 5.878 18,033 +0.00(+0.00%)
Apr 13, 2017 5.911 5.911 5.878 5.878 738 +0.00(+0.00%)
Apr 12, 2017 6.021 6.212 5.878 5.878 9,535 -0.14(-2.38%)
Apr 11, 2017 5.973 6.024 5.926 6.021 2,658 +0.10(+1.61%)
Apr 10, 2017 5.878 6.124 5.878 5.926 4,810 +0.00(+0.06%)
Apr 07, 2017 5.782 5.926 5.782 5.922 2,898 -0.11(-1.76%)
Apr 06, 2017 6.029 6.029 5.878 6.028 1,757 +0.15(+2.56%)
Apr 05, 2017 5.878 5.997 5.878 5.878 3,755 +0.00(+0.00%)
Apr 04, 2017 6.074 6.074 5.878 5.878 14,116 -0.29(-4.65%)
Apr 03, 2017 6.308 6.379 6.021 6.165 15,150 -0.11(-1.68%)
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%)
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%)
Dec 01, 2016 4.951 5.241 4.735 5.241 39,794 +0.23(+4.59%)
Nov 30, 2016 4.689 5.011 4.689 5.011 20,035 +0.28(+5.83%)
Nov 29, 2016 4.735 4.735 4.708 4.735 17,150 -0.01(-0.17%)
Nov 28, 2016 4.735 4.781 4.644 4.743 7,815 +0.01(+0.17%)
Nov 23, 2016 4.735 4.735 4.735 0 +0.05(+0.98%)
Nov 22, 2016 4.547 4.735 4.505 4.689 29,451 +0.18(+4.06%)
Nov 21, 2016 4.544 4.544 4.505 4.506 2,815 -0.05(-0.99%)
Nov 18, 2016 4.551 4.597 4.546 4.551 5,730 -0.04(-0.92%)
Nov 17, 2016 4.593 4.597 4.593 4.594 1,359 -0.04(-0.95%)
Nov 15, 2016 4.638 4.638 4.638 34 +0.14(+3.06%)
Nov 14, 2016 4.516 4.516 4.500 4.500 653 -0.05(-1.13%)
Nov 11, 2016 4.328 4.551 4.328 4.551 4,024 +0.00(+0.00%)
Nov 10, 2016 4.551 4.551 4.551 4.551 217 -0.05(-1.00%)
Nov 09, 2016 4.551 4.597 4.551 4.597 6,362 +0.07(+1.56%)
Nov 08, 2016 4.526 4.526 4.526 4.526 1,195 +0.02(+0.47%)
Nov 07, 2016 4.468 4.505 4.459 4.505 3,965 +0.00(+0.00%)
Nov 04, 2016 4.516 4.516 4.505 4.505 4,954 +0.05(+1.03%)
Nov 03, 2016 4.459 4.459 4.459 4.459 109 -0.15(-3.16%)
Oct 31, 2016 4.605 4.605 4.605 1,631 -0.04(-0.82%)
Oct 28, 2016 4.597 4.643 4.597 4.643 13,072 -0.00(-0.00%)
Oct 27, 2016 4.643 4.643 4.551 4.643 15,913 +0.00(+0.00%)
Oct 26, 2016 4.597 4.643 4.516 4.643 3,334 +0.09(+2.02%)
Oct 25, 2016 4.505 4.551 4.505 4.551 1,605 -0.14(-2.94%)
Oct 24, 2016 4.689 4.689 4.590 4.689 22,970 +0.10(+2.12%)
Oct 21, 2016 4.592 4.592 4.592 4.592 1,957 -0.01(-0.11%)
Oct 20, 2016 4.367 4.597 4.367 4.597 9,253 +0.13(+2.94%)
Oct 19, 2016 4.367 4.551 4.321 4.466 7,214 -0.13(-2.85%)
Oct 18, 2016 4.551 4.643 4.420 4.597 30,516 +0.05(+1.01%)
Oct 17, 2016 4.505 4.597 4.505 4.551 3,688 +0.00(+0.00%)
Oct 14, 2016 4.524 4.551 4.496 4.551 8,314 +0.06(+1.23%)
Oct 13, 2016 4.289 4.533 4.289 4.496 5,569 +0.15(+3.38%)
Oct 12, 2016 4.459 4.505 4.340 4.349 5,958 -0.17(-3.67%)
Oct 11, 2016 4.514 4.514 4.514 4.514 108 -0.02(-0.41%)
Oct 10, 2016 4.505 4.542 4.408 4.533 7,551 +0.09(+2.07%)
Oct 07, 2016 4.239 4.450 4.119 4.441 80,131 +0.32(+7.81%)
Oct 06, 2016 4.505 4.505 4.027 4.119 101,084 -0.41(-9.13%)
Oct 05, 2016 4.551 4.560 4.524 4.533 5,811 -0.02(-0.40%)
Oct 04, 2016 4.524 4.578 4.524 4.551 7,503 +0.03(+0.61%)
Oct 03, 2016 4.574 4.642 4.524 4.524 44,855 -0.07(-1.60%)
Sep 30, 2016 4.579 4.597 4.524 4.597 18,015 +0.03(+0.60%)
Sep 29, 2016 4.551 4.579 4.487 4.570 27,222 -0.01(-0.20%)
Sep 28, 2016 4.579 4.579 4.570 4.579 8,580 +0.03(+0.61%)
Sep 27, 2016 4.514 4.588 4.496 4.551 186,663 +0.05(+1.02%)
Sep 26, 2016 4.514 4.529 4.487 4.505 8,399 -0.06(-1.41%)
Sep 23, 2016 4.597 4.597 4.478 4.570 16,993 -0.02(-0.40%)
Sep 22, 2016 4.579 4.597 4.533 4.588 13,323 -0.01(-0.20%)
Sep 21, 2016 4.616 4.616 4.542 4.597 4,934 +0.05(+1.01%)
Sep 20, 2016 4.497 4.614 4.497 4.551 8,200 -0.03(-0.59%)
Sep 19, 2016 4.533 4.623 4.533 4.578 2,016 +0.09(+2.00%)
Sep 16, 2016 4.578 4.659 4.488 4.488 54,212 -0.09(-1.96%)
Sep 15, 2016 4.605 4.614 4.470 4.578 18,971 +0.01(+0.20%)
Sep 14, 2016 4.614 4.614 4.511 4.569 19,337 -0.05(-1.17%)
Sep 13, 2016 4.533 4.641 4.524 4.623 20,630 +0.10(+2.18%)
Sep 12, 2016 4.524 4.533 4.479 4.524 23,256 -0.01(-0.20%)
Sep 09, 2016 4.578 4.587 4.470 4.533 19,913 -0.04(-0.79%)
Sep 08, 2016 4.488 4.587 4.479 4.569 83,295 +0.03(+0.59%)
Sep 07, 2016 4.479 4.569 4.461 4.542 48,095 +0.05(+1.20%)
Sep 06, 2016 4.551 4.587 4.461 4.488 38,999 -0.03(-0.60%)
Sep 02, 2016 4.515 4.515 4.515 4.515 891 +0.00(+0.00%)
Sep 01, 2016 4.560 4.560 4.479 4.515 1,528 +0.03(+0.60%)
Aug 31, 2016 4.516 4.569 4.479 4.488 19,057 -0.07(-1.57%)
Aug 30, 2016 4.569 4.569 4.505 4.560 14,474 -0.04(-0.97%)
Aug 29, 2016 4.515 4.874 4.497 4.605 41,724 +0.13(+2.86%)
Aug 26, 2016 4.479 4.524 4.477 4.477 1,811 +0.00(+0.09%)
Aug 25, 2016 4.488 4.488 4.452 4.473 7,123 -0.04(-0.83%)
Aug 24, 2016 4.461 4.532 4.461 4.511 6,688 +0.05(+1.10%)
Aug 23, 2016 4.468 4.473 4.461 4.461 2,255 -0.02(-0.40%)
Aug 22, 2016 4.464 4.479 4.464 4.479 3,385 +0.03(+0.60%)
Aug 19, 2016 4.453 4.453 4.453 4.453 165 -0.02(-0.40%)
Aug 18, 2016 4.470 4.479 4.452 4.470 9,698 -0.02(-0.40%)
Aug 17, 2016 4.497 4.497 4.453 4.488 6,573 -0.02(-0.41%)
Aug 16, 2016 4.461 4.533 4.461 4.507 21,143 -0.03(-0.58%)
Aug 15, 2016 4.531 4.533 4.520 4.533 13,536 +0.04(+0.80%)
Aug 12, 2016 4.542 4.542 4.497 4.497 3,270 +0.03(+0.60%)
Aug 11, 2016 4.542 4.542 4.470 4.470 2,799 -0.08(-1.73%)
Aug 10, 2016 4.569 4.569 4.443 4.549 5,745 +0.02(+0.35%)
Aug 05, 2016 4.542 4.533 4.533 4.533 75 -0.01(-0.16%)
Aug 04, 2016 4.533 4.547 4.506 4.540 15,560 +0.03(+0.76%)
Aug 02, 2016 4.551 4.506 4.506 4.506 6,015 -0.03(-0.63%)
Aug 01, 2016 4.569 4.569 4.535 4.535 993 -0.01(-0.17%)
Jul 29, 2016 4.533 4.533 4.533 4.542 4,929 +0.00(+0.03%)
Jul 28, 2016 4.534 4.559 4.534 4.541 2,227 -0.02(-0.42%)
Jul 27, 2016 4.506 4.560 4.506 4.560 1,789 +0.00(+0.00%)
Jul 26, 2016 4.568 4.569 4.533 4.560 3,669 +0.01(+0.20%)
Jul 25, 2016 4.488 4.614 4.488 4.551 19,488 +0.06(+1.40%)
Jul 22, 2016 4.488 4.488 4.488 4.488 115 +0.00(+0.00%)
Jul 21, 2016 4.470 4.488 4.453 4.488 2,684 +0.00(+0.04%)
Jul 20, 2016 4.488 4.506 4.461 4.487 16,041 -0.00(-0.04%)
Jul 19, 2016 4.472 4.488 4.443 4.488 2,563 +0.00(+0.00%)
Jul 18, 2016 4.479 4.488 4.454 4.488 13,047 +0.04(+0.81%)
Jul 15, 2016 4.426 4.512 4.426 4.452 14,344 -0.07(-1.59%)
Jul 14, 2016 4.472 4.524 4.472 4.524 6,683 +0.04(+0.80%)
Jul 13, 2016 4.488 4.488 4.488 4.488 267 -0.01(-0.20%)
Jul 12, 2016 4.515 4.593 4.488 4.497 6,858 +0.08(+1.79%)
Jul 11, 2016 4.418 4.418 4.418 4.418 111 -0.01(-0.17%)
Jul 07, 2016 4.479 4.426 4.426 4.426 111 -0.10(-2.18%)
Jul 01, 2016 4.659 4.524 4.524 4.524 4 +0.01(+0.20%)
Jun 30, 2016 4.560 4.587 4.515 4.515 1,717 +0.00(+0.00%)
Jun 29, 2016 4.506 4.605 4.506 4.515 13,512 +0.02(+0.40%)
Jun 28, 2016 4.487 4.556 4.435 4.497 2,807 -0.09(-1.96%)
Jun 27, 2016 4.686 4.686 4.587 4.587 6,340 +0.10(+2.20%)
Jun 24, 2016 4.641 4.641 4.434 4.488 7,481 -0.22(-4.58%)
Jun 23, 2016 4.479 4.740 4.461 4.704 19,852 +0.21(+4.59%)
Jun 22, 2016 4.488 4.559 4.488 4.497 8,940 -0.01(-0.20%)
Jun 21, 2016 4.668 4.668 4.488 4.506 8,711 -0.12(-2.66%)
Jun 20, 2016 4.716 4.716 4.605 4.629 5,808 +0.02(+0.33%)
Jun 17, 2016 4.758 4.758 4.426 4.614 10,148 -0.04(-0.96%)
Jun 16, 2016 4.758 4.758 4.417 4.659 9,209 +0.03(+0.68%)
Jun 15, 2016 4.728 4.737 4.619 4.627 19,807 +0.15(+3.43%)
Jun 14, 2016 4.737 4.737 4.474 4.474 1,600 -0.26(-5.56%)
Jun 13, 2016 4.684 4.737 4.474 4.737 6,019 +0.16(+3.45%)
Jun 10, 2016 4.597 4.684 4.570 4.579 2,612 -0.02(-0.38%)
Jun 09, 2016 4.584 4.667 4.584 4.597 2,165 -0.03(-0.57%)
Jun 08, 2016 4.649 4.684 4.407 4.623 14,306 +0.01(+0.19%)
Jun 07, 2016 4.544 4.620 4.544 4.614 7,627 +0.05(+1.16%)
Jun 06, 2016 4.553 4.562 4.483 4.562 6,214 +0.14(+3.25%)
Jun 03, 2016 4.351 4.448 4.351 4.418 2,621 +0.08(+1.94%)
Jun 02, 2016 4.369 4.436 4.307 4.334 11,969 +0.02(+0.41%)
Jun 01, 2016 4.360 4.395 4.316 4.316 4,336 -0.11(-2.55%)
May 31, 2016 4.316 4.445 4.307 4.429 4,916 +0.04(+0.98%)
May 27, 2016 4.430 4.386 4.386 4.386 4,559 -0.04(-0.97%)
May 26, 2016 4.429 4.429 4.429 4.429 633 +0.03(+0.78%)
May 25, 2016 4.508 4.508 4.386 4.395 8,361 -0.16(-3.49%)
May 24, 2016 4.562 4.562 4.554 4.554 697 +0.04(+0.80%)
May 23, 2016 4.562 4.562 4.518 4.518 3,533 -0.12(-2.64%)
May 20, 2016 4.702 4.702 4.474 4.641 10,733 -0.06(-1.31%)
May 19, 2016 4.492 4.702 4.465 4.702 23,927 +0.23(+5.10%)
May 17, 2016 4.369 4.474 4.474 4.474 11 +0.18(+4.08%)
May 16, 2016 4.307 4.316 4.290 4.299 16,820 -0.05(-1.21%)
May 12, 2016 4.421 4.351 4.351 4.351 11 -0.07(-1.59%)
May 11, 2016 4.509 4.509 4.421 4.421 6,307 -0.04(-0.80%)
May 10, 2016 4.299 4.544 4.299 4.457 6,714 +0.16(+3.68%)
May 09, 2016 4.299 4.307 4.299 4.299 2,017 +0.04(+1.03%)
May 06, 2016 4.299 4.299 4.255 4.255 1,147 -0.04(-0.82%)
May 05, 2016 4.388 4.388 4.220 4.290 2,963 -0.08(-1.81%)
May 04, 2016 4.351 4.377 4.299 4.369 3,875 +0.11(+2.49%)
May 03, 2016 4.316 4.474 4.219 4.263 8,954 -0.05(-1.24%)
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.