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 30, 2015 4.908 4.989 4.908 4.950 1,266 +0.07(+1.37%)
Oct 29, 2015 4.950 4.956 4.883 4.883 1,343 +0.02(+0.34%)
Oct 28, 2015 4.801 4.975 4.801 4.866 6,228 -0.08(-1.53%)
Oct 27, 2015 4.950 4.950 4.942 4.942 3,903 +0.06(+1.20%)
Oct 26, 2015 4.866 4.883 4.866 4.883 30,274 -0.07(-1.35%)
Oct 23, 2015 4.950 4.950 4.950 4.950 630 +0.14(+2.84%)
Oct 22, 2015 4.917 4.996 4.791 4.813 22,087 -0.14(-2.76%)
Oct 21, 2015 4.950 4.950 4.950 4.950 715 -0.03(-0.67%)
Oct 20, 2015 5.009 5.009 4.917 4.984 2,862 -0.02(-0.41%)
Oct 19, 2015 5.001 5.004 4.995 5.004 2,622 +0.10(+1.96%)
Oct 16, 2015 4.917 4.992 4.908 4.908 1,705 -0.08(-1.68%)
Oct 15, 2015 5.001 5.034 4.833 4.992 5,139 +0.11(+2.23%)
Oct 14, 2015 4.883 4.883 4.883 4.883 119 -0.03(-0.51%)
Oct 13, 2015 4.908 4.908 4.908 4.908 1,301 +0.00(+0.00%)
Oct 12, 2015 4.866 4.908 4.866 4.908 1,299 +0.02(+0.34%)
Oct 09, 2015 5.006 5.006 4.892 4.892 3,424 -0.11(-2.22%)
Oct 08, 2015 5.003 5.003 5.003 5.003 119 -0.01(-0.29%)
Oct 07, 2015 4.975 5.017 4.975 5.017 7,338 +0.03(+0.68%)
Oct 06, 2015 4.866 4.984 4.866 4.984 1,133 +0.05(+1.02%)
Oct 05, 2015 4.992 4.992 4.892 4.933 2,996 -0.05(-1.01%)
Oct 01, 2015 5.001 4.984 4.984 4.984 1,311 -0.03(-0.67%)
Sep 30, 2015 5.017 5.017 5.017 5.017 151 +0.07(+1.36%)
Sep 29, 2015 4.883 4.963 4.875 4.950 4,052 +0.08(+1.72%)
Sep 28, 2015 4.866 4.866 4.514 4.866 8,737 +0.08(+1.64%)
Sep 25, 2015 5.033 5.033 4.782 4.788 7,694 -0.25(-4.89%)
Sep 24, 2015 4.950 5.034 4.933 5.034 8,080 -0.03(-0.50%)
Sep 23, 2015 5.059 5.059 5.059 5.059 476 -0.03(-0.66%)
Sep 22, 2015 4.950 5.093 4.950 5.093 2,502 +0.14(+2.88%)
Sep 21, 2015 5.101 5.101 4.950 4.950 1,516 -0.02(-0.34%)
Sep 18, 2015 4.967 4.967 4.967 4.967 588 -0.03(-0.50%)
Sep 16, 2015 5.021 4.992 4.992 4.992 128 -0.03(-0.67%)
Sep 15, 2015 5.135 5.135 5.026 5.026 7,250 -0.06(-1.16%)
Sep 14, 2015 5.093 5.093 5.084 5.084 595 +0.03(+0.66%)
Sep 11, 2015 5.051 5.076 5.051 5.051 4,306 -0.07(-1.31%)
Sep 10, 2015 5.118 5.118 5.059 5.118 6,476 +0.05(+0.99%)
Sep 09, 2015 5.168 5.370 5.068 5.068 1,890 -0.03(-0.49%)
Sep 08, 2015 5.033 5.093 4.959 5.093 2,289 -0.14(-2.66%)
Sep 04, 2015 5.232 5.232 5.232 5.232 357 +0.10(+1.90%)
Sep 03, 2015 5.149 5.194 5.076 5.134 1,961 -0.17(-3.16%)
Sep 02, 2015 5.118 5.328 5.077 5.302 17,813 +0.24(+4.79%)
Sep 01, 2015 5.051 5.105 4.985 5.059 8,680 +0.07(+1.49%)
Aug 31, 2015 5.035 5.035 4.925 4.985 13,864 +0.02(+0.50%)
Aug 28, 2015 4.854 5.041 4.854 4.961 2,676 +0.17(+3.61%)
Aug 27, 2015 5.035 5.035 4.714 4.788 17,256 -0.05(-1.02%)
Aug 26, 2015 5.037 5.037 4.726 4.837 15,583 -0.11(-2.16%)
Aug 25, 2015 5.059 5.059 4.936 4.944 13,376 +0.01(+0.17%)
Aug 24, 2015 4.969 4.969 4.738 4.936 6,267 -0.04(-0.83%)
Aug 21, 2015 5.076 5.076 4.895 4.977 8,225 -0.26(-5.02%)
Aug 20, 2015 5.183 5.257 5.183 5.240 1,346 -0.07(-1.24%)
Aug 18, 2015 5.314 5.306 5.306 5.306 91 -0.02(-0.46%)
Aug 17, 2015 5.273 5.331 5.059 5.331 5,185 +0.07(+1.25%)
Aug 14, 2015 5.290 5.413 5.265 5.265 3,205 -0.07(-1.39%)
Aug 13, 2015 5.347 5.350 5.249 5.339 8,200 +0.11(+2.04%)
Aug 12, 2015 5.158 5.232 4.952 5.232 34,060 -0.12(-2.15%)
Aug 11, 2015 5.331 5.349 5.331 5.347 2,079 -0.07(-1.36%)
Aug 10, 2015 5.265 5.610 5.166 5.421 3,125 +0.16(+3.13%)
Aug 07, 2015 5.002 5.257 5.002 5.257 2,795 +0.06(+1.16%)
Aug 06, 2015 5.117 5.208 5.117 5.196 6,092 -0.04(-0.68%)
Aug 05, 2015 5.142 5.240 5.142 5.232 10,134 +0.01(+0.24%)
Aug 04, 2015 5.142 5.220 5.142 5.220 4,134 +0.04(+0.71%)
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.