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

Oxbridge Ord Shrs (NQ: OXBR )

1.980 +0.230 (+13.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 31, 2022 2.020 2.060 1.926 2.020 7,105 -0.04(-1.94%)
Oct 28, 2022 1.950 2.088 1.900 2.060 30,539 +0.09(+4.57%)
Oct 27, 2022 1.990 2.140 1.950 1.970 27,688 -0.04(-1.99%)
Oct 26, 2022 2.140 2.140 2.010 2.010 5,618 -0.01(-0.50%)
Oct 25, 2022 2.120 2.120 1.970 2.020 36,026 -0.11(-5.16%)
Oct 24, 2022 2.180 2.180 2.070 2.130 1,311 +0.05(+2.40%)
Oct 21, 2022 2.090 2.160 2.050 2.080 1,542 -0.03(-1.63%)
Oct 20, 2022 2.105 2.120 2.060 2.114 2,998 +0.06(+3.14%)
Oct 19, 2022 2.090 2.120 2.050 2.050 19,531 -0.05(-2.38%)
Oct 18, 2022 2.340 2.340 2.080 2.100 17,382 +0.04(+1.86%)
Oct 17, 2022 2.095 2.115 2.020 2.062 13,679 +0.00(+0.08%)
Oct 14, 2022 2.160 2.200 2.020 2.060 24,321 +0.01(+0.49%)
Oct 13, 2022 2.090 2.191 2.010 2.050 16,687 -0.09(-4.21%)
Oct 11, 2022 2.140 143 -0.08(-3.82%)
Oct 10, 2022 2.150 2.354 2.150 2.225 1,552 +0.02(+1.14%)
Oct 07, 2022 2.225 2.334 2.100 2.200 1,032 -0.05(-2.20%)
Oct 06, 2022 2.250 2.250 2.250 2.250 395 +0.08(+3.67%)
Oct 05, 2022 2.210 2.420 2.050 2.170 6,724 -0.15(-6.47%)
Oct 04, 2022 2.470 2.470 2.250 2.320 5,290 -0.07(-2.93%)
Oct 03, 2022 2.250 2.420 2.205 2.390 17,325 +0.26(+12.21%)
Sep 30, 2022 2.180 2.190 2.104 2.130 4,771 -0.03(-1.24%)
Sep 29, 2022 2.143 2.220 2.040 2.157 3,191 +0.10(+4.69%)
Sep 28, 2022 2.060 2.130 2.040 2.060 1,964 -0.03(-1.44%)
Sep 27, 2022 2.078 2.200 2.078 2.090 5,830 -0.01(-0.48%)
Sep 26, 2022 2.190 2.190 2.040 2.100 4,854 -0.04(-1.87%)
Sep 23, 2022 2.250 2.250 2.080 2.140 7,758 -0.08(-3.60%)
Sep 22, 2022 2.260 2.260 2.210 2.220 2,952 -0.14(-6.06%)
Sep 21, 2022 2.361 2.363 2.361 2.363 711 -0.03(-1.12%)
Sep 20, 2022 2.400 2.400 2.360 2.390 2,226 -0.07(-2.70%)
Sep 19, 2022 2.450 2.470 2.360 2.456 7,251 -0.06(-2.53%)
Sep 16, 2022 2.750 2.990 2.510 2.520 15,127 -0.17(-6.32%)
Sep 15, 2022 2.940 2.940 2.640 2.690 2,813 +0.13(+5.08%)
Sep 14, 2022 2.600 2.780 2.560 2.560 7,300 +0.00(+0.00%)
Sep 13, 2022 2.600 2.750 2.520 2.560 5,050 -0.16(-5.88%)
Sep 12, 2022 2.560 2.820 2.560 2.720 9,574 -0.01(-0.37%)
Sep 09, 2022 2.630 3.000 2.630 2.730 3,686 +0.10(+3.80%)
Sep 08, 2022 2.830 2.830 2.610 2.630 2,253 -0.14(-5.05%)
Sep 07, 2022 2.600 2.780 2.500 2.770 10,004 +0.24(+9.48%)
Sep 06, 2022 2.660 2.660 2.530 2.530 1,629 -0.17(-6.30%)
Sep 02, 2022 2.640 2.770 2.620 2.700 11,006 +0.03(+1.18%)
Sep 01, 2022 2.650 2.715 2.611 2.669 7,272 -0.03(-1.16%)
Aug 31, 2022 2.660 2.730 2.645 2.700 11,693 +0.03(+1.12%)
Aug 30, 2022 2.850 2.850 2.655 2.670 8,485 -0.15(-5.32%)
Aug 29, 2022 2.900 2.980 2.820 2.820 7,115 -0.05(-1.74%)
Aug 26, 2022 2.960 3.050 2.840 2.870 12,871 -0.13(-4.49%)
Aug 25, 2022 3.058 3.100 2.970 3.005 9,452 +0.06(+2.21%)
Aug 24, 2022 2.945 2.971 2.890 2.940 4,945 -0.02(-0.67%)
Aug 23, 2022 2.850 2.960 2.810 2.960 1,687 +0.05(+1.71%)
Aug 22, 2022 2.820 2.978 2.750 2.910 3,568 -0.03(-1.02%)
Aug 19, 2022 2.940 2.950 2.940 2.940 782 +0.03(+1.03%)
Aug 18, 2022 2.925 2.985 2.900 2.910 4,793 -0.04(-1.36%)
Aug 17, 2022 2.950 3.082 2.950 2.950 5,199 -0.02(-0.84%)
Aug 16, 2022 3.050 3.062 2.902 2.975 9,723 -0.06(-2.14%)
Aug 15, 2022 2.900 3.040 2.900 3.040 4,718 +0.00(+0.00%)
Aug 12, 2022 3.100 3.100 3.015 3.040 20,632 -0.03(-0.98%)
Aug 11, 2022 3.110 3.121 3.062 3.070 4,432 -0.13(-4.06%)
Aug 10, 2022 3.407 3.407 3.110 3.200 20,726 -0.05(-1.54%)
Aug 09, 2022 3.246 3.352 3.210 3.250 1,323 -0.08(-2.40%)
Aug 08, 2022 3.390 3.429 3.208 3.330 13,318 -0.07(-2.06%)
Aug 05, 2022 3.300 3.420 3.198 3.400 2,889 +0.10(+3.03%)
Aug 04, 2022 3.490 3.542 3.101 3.300 24,373 +0.12(+3.77%)
Aug 03, 2022 3.400 3.580 3.110 3.180 46,083 -0.12(-3.64%)
Aug 02, 2022 3.420 3.554 3.130 3.300 16,731 -0.28(-7.82%)
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.