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 (%)
Jul 31, 2014 6.334 6.334 6.170 6.186 15,949 -0.20(-3.09%)
Jul 30, 2014 6.466 7.291 6.252 6.384 72,466 +0.09(+1.40%)
Jul 29, 2014 6.170 6.408 6.170 6.296 15,571 -0.12(-1.88%)
Jul 28, 2014 5.849 6.079 5.849 6.417 107,752 +0.60(+10.33%)
Jul 25, 2014 5.857 5.882 5.627 5.816 26,701 -0.11(-1.81%)
Jul 24, 2014 5.759 5.948 5.594 5.923 101,522 +0.35(+6.19%)
Jul 23, 2014 5.183 5.783 5.068 5.578 55,147 +0.49(+9.74%)
Jul 22, 2014 5.092 5.092 5.018 5.083 16,653 +0.11(+2.12%)
Jul 21, 2014 5.100 5.100 4.903 4.977 22,506 -0.13(-2.58%)
Jul 18, 2014 4.977 5.265 4.977 5.109 32,079 +0.13(+2.64%)
Jul 17, 2014 4.936 5.035 4.895 4.977 11,317 +0.00(+0.00%)
Jul 16, 2014 4.928 5.076 4.700 4.977 55,206 +0.04(+0.83%)
Jul 15, 2014 4.771 4.936 4.689 4.936 33,584 +0.18(+3.81%)
Jul 14, 2014 4.574 4.763 4.525 4.755 21,673 +0.25(+5.60%)
Jul 11, 2014 4.533 4.582 4.451 4.503 32,180 -0.01(-0.12%)
Jul 10, 2014 4.525 4.574 4.401 4.508 26,128 +0.07(+1.48%)
Jul 09, 2014 4.418 4.533 4.418 4.442 40,205 +0.04(+0.93%)
Jul 08, 2014 4.332 4.549 4.163 4.401 36,282 +0.04(+0.94%)
Jul 07, 2014 4.377 4.516 4.204 4.360 7,988 +0.00(+0.00%)
Jul 02, 2014 4.360 4.360 4.360 4.360 1,701 -0.07(-1.49%)
Jul 01, 2014 4.582 4.582 4.426 4.426 10,162 +0.01(+0.19%)
Jun 30, 2014 4.582 4.582 4.196 4.418 18,751 +0.07(+1.70%)
Jun 27, 2014 4.335 4.574 4.335 4.344 7,863 -0.16(-3.47%)
Jun 26, 2014 4.516 4.516 4.381 4.500 6,348 +0.06(+1.30%)
Jun 25, 2014 4.475 4.475 4.442 4.442 3,038 -0.04(-0.92%)
Jun 24, 2014 4.508 4.508 4.442 4.483 14,629 -0.02(-0.55%)
Jun 23, 2014 4.558 4.582 4.508 4.508 11,936 +0.02(+0.37%)
Jun 20, 2014 4.516 4.525 4.483 4.492 20,454 +0.06(+1.30%)
Jun 19, 2014 4.319 4.434 4.264 4.434 19,919 +0.21(+4.86%)
Jun 18, 2014 4.516 4.516 4.228 4.228 5,651 -0.17(-3.93%)
Jun 17, 2014 4.525 4.525 4.344 4.401 5,530 -0.12(-2.55%)
Jun 16, 2014 4.508 4.516 4.138 4.516 5,985 +0.03(+0.73%)
Jun 13, 2014 4.525 4.525 4.483 4.483 2,491 -0.10(-2.15%)
Jun 12, 2014 4.582 4.582 4.582 4.582 1,701 +0.01(+0.18%)
Jun 11, 2014 4.582 4.582 4.401 4.574 6,539 +0.05(+1.09%)
Jun 10, 2014 4.582 4.763 4.378 4.525 7,494 -0.19(-4.01%)
Jun 06, 2014 4.549 4.714 4.763 4.714 6,199 -0.05(-1.04%)
Jun 05, 2014 4.763 4.763 4.762 4.763 2,188 +0.01(+0.17%)
Jun 04, 2014 4.549 4.755 4.549 4.755 2,613 +0.04(+0.87%)
Jun 03, 2014 4.648 4.763 4.525 4.714 9,834 +0.07(+1.41%)
Jun 02, 2014 4.771 4.771 4.648 4.648 4,376 -0.12(-2.42%)
May 30, 2014 4.763 4.763 4.632 4.763 4,297 +0.00(+0.00%)
May 29, 2014 4.771 4.771 4.755 4.763 1,960 -0.04(-0.86%)
May 28, 2014 4.804 4.813 4.763 4.804 4,400 +0.03(+0.69%)
May 27, 2014 4.813 4.813 4.697 4.771 11,669 -0.16(-3.33%)
May 23, 2014 4.763 4.936 4.936 4.936 12,155 +0.33(+7.14%)
May 22, 2014 4.771 4.771 4.607 4.607 2,309 -0.08(-1.75%)
May 21, 2014 4.648 4.747 4.475 4.689 9,147 -0.08(-1.72%)
May 20, 2014 4.854 4.854 4.689 4.771 11,331 -0.04(-0.85%)
May 19, 2014 4.747 4.919 4.615 4.813 23,296 -0.09(-1.81%)
May 16, 2014 4.936 4.936 4.204 4.901 15,561 +0.01(+0.30%)
May 15, 2014 4.689 4.936 4.689 4.887 3,000 -0.04(-0.83%)
May 14, 2014 5.035 5.035 4.895 4.928 23,782 -0.13(-2.60%)
May 13, 2014 5.035 5.125 4.952 5.059 40,296 -0.29(-5.33%)
May 12, 2014 5.347 5.347 4.961 5.344 62,505 +0.56(+11.62%)
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.