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

Oxbridge Ord Shrs (NQ: OXBR )

2.320 -0.050 (-2.11%)
Streaming Delayed Price Updated: 2:13 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 (%)
Aug 31, 2018 1.850 1.850 1.850 0 +0.05(+2.78%)
Aug 30, 2018 1.844 1.844 1.750 1.800 3,082 -0.00(-0.01%)
Aug 29, 2018 1.850 1.850 1.800 1.800 1,046 -0.06(-3.02%)
Aug 28, 2018 1.850 1.900 1.801 1.856 3,397 -0.00(-0.22%)
Aug 27, 2018 1.900 1.900 1.850 1.860 3,676 +0.01(+0.56%)
Aug 24, 2018 1.750 1.900 1.750 1.850 8,600 +0.05(+2.78%)
Aug 23, 2018 1.880 1.940 1.750 1.800 21,717 -0.05(-2.70%)
Aug 22, 2018 1.800 1.900 1.750 1.850 2,042 -0.05(-2.63%)
Aug 21, 2018 1.750 1.908 1.750 1.900 11,038 +0.01(+0.76%)
Aug 20, 2018 1.962 1.962 1.886 1.886 33,919 -0.11(-5.72%)
Aug 17, 2018 2.000 2.050 1.990 2.000 15,400 +0.05(+2.56%)
Aug 16, 2018 1.960 2.000 1.900 1.950 22,633 +0.04(+2.22%)
Aug 15, 2018 1.950 2.000 1.856 1.908 9,026 +0.01(+0.41%)
Aug 14, 2018 2.000 2.000 1.850 1.900 18,757 -0.15(-7.32%)
Aug 13, 2018 2.100 2.100 1.950 2.050 9,719 -0.04(-1.91%)
Aug 10, 2018 2.100 2.100 2.000 2.090 17,000 -0.01(-0.24%)
Aug 09, 2018 2.000 2.099 1.850 2.095 27,593 +0.10(+4.88%)
Aug 08, 2018 1.700 2.000 1.700 1.998 40,233 -0.00(-0.12%)
Aug 07, 2018 2.000 2.100 1.850 2.000 74,194 -0.10(-4.76%)
Aug 06, 2018 2.000 2.100 1.850 2.100 229,593 -0.20(-8.70%)
Aug 03, 2018 1.850 3.000 1.840 2.300 4,043,700 +0.55(+31.43%)
Aug 02, 2018 1.750 1.850 1.650 1.750 32,276 +0.10(+6.00%)
Aug 01, 2018 1.651 1.651 1.651 1.651 544 -0.05(-2.88%)
Jul 31, 2018 1.600 1.700 1.600 1.700 470 +0.12(+7.59%)
Jul 30, 2018 1.650 1.650 1.558 1.580 10,741 +0.00(+0.00%)
Jul 27, 2018 19 +0.00(+0.00%)
Jul 26, 2018 1.653 1.653 1.653 19 +0.02(+1.39%)
Jul 25, 2018 1.697 1.697 1.600 1.630 1,590 -0.05(-3.12%)
Jul 24, 2018 1.741 1.741 1.603 1.683 2,479 +0.08(+5.16%)
Jul 23, 2018 1.600 1.607 1.600 1.600 1,951 -0.05(-3.24%)
Jul 20, 2018 1.658 1.658 1.653 1.653 443 -0.10(-5.51%)
Jul 19, 2018 1.700 1.758 1.650 1.750 2,720 +0.10(+6.06%)
Jul 18, 2018 1.650 1.700 1.650 1.650 4,808 -0.10(-5.71%)
Jul 17, 2018 1.650 1.750 1.600 1.750 10,459 +0.05(+2.85%)
Jul 16, 2018 1.702 1.702 1.702 1.702 3,114 -0.00(-0.21%)
Jul 12, 2018 1.705 1.705 1.705 107 -0.09(-5.27%)
Jul 11, 2018 1.700 1.800 1.650 1.800 7,884 +0.03(+1.41%)
Jul 10, 2018 1.755 1.800 1.701 1.775 13,772 +0.08(+4.84%)
Jul 09, 2018 1.700 1.850 1.600 1.693 22,541 -0.11(-5.95%)
Jul 06, 2018 1.800 1.850 1.800 1.800 2,549 -0.05(-2.69%)
Jul 05, 2018 1.849 1.950 1.750 1.850 18,932 +0.05(+2.78%)
Jul 03, 2018 1.800 1.800 1.800 0 +0.05(+2.86%)
Jul 02, 2018 1.750 1.750 1.700 1.750 527 +0.00(+0.00%)
Jun 29, 2018 1.750 1.850 1.700 1.750 20,504 +0.00(+0.00%)
Jun 28, 2018 1.850 1.850 1.750 1.750 789 +0.05(+2.94%)
Jun 27, 2018 1.755 1.891 1.700 1.700 3,033 -0.10(-5.56%)
Jun 26, 2018 1.950 1.950 1.700 1.800 3,613 -0.15(-7.69%)
Jun 25, 2018 1.950 1.950 1.700 1.950 3,226 +0.05(+2.63%)
Jun 22, 2018 1.804 1.900 1.804 1.900 2,924 +0.00(+0.00%)
Jun 21, 2018 1.750 1.900 1.682 1.900 24,570 +0.10(+5.56%)
Jun 20, 2018 1.950 1.950 1.800 1.800 2,245 -0.15(-7.69%)
Jun 19, 2018 1.950 1.950 1.800 1.950 8,844 +0.00(+0.00%)
Jun 18, 2018 1.900 1.950 1.800 1.950 15,168 +0.05(+2.63%)
Jun 15, 2018 1.950 1.800 1.900 17,195 +0.10(+5.56%)
Jun 14, 2018 1.950 1.950 1.650 1.800 34,769 -0.15(-7.69%)
Jun 13, 2018 1.850 1.950 1.700 1.950 15,144 +0.10(+5.41%)
Jun 12, 2018 1.800 1.900 1.750 1.850 11,123 +0.08(+4.23%)
Jun 11, 2018 1.950 1.950 1.700 1.775 35,254 -0.12(-6.58%)
Jun 08, 2018 1.500 1.900 1.276 1.900 61,561 +0.35(+22.58%)
Jun 07, 2018 1.200 2.100 1.000 1.550 635,719 +0.24(+18.55%)
Jun 06, 2018 1.250 1.350 1.250 1.308 23,530 -0.04(-3.15%)
Jun 05, 2018 1.600 1.600 1.300 1.350 23,208 -0.15(-10.00%)
Jun 04, 2018 1.550 1.600 1.500 1.500 25,022 -0.05(-3.23%)
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.