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

Oxbridge Ord Shrs (NQ: OXBR )

1.180 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 30, 2015 4.574 4.816 4.566 4.623 1,648 -0.07(-1.40%)
Apr 29, 2015 4.640 4.689 4.599 4.689 5,493 +0.12(+2.52%)
Apr 28, 2015 4.697 4.928 4.558 4.574 21,518 -0.18(-3.73%)
Apr 27, 2015 4.928 4.936 4.632 4.751 9,005 -0.09(-1.78%)
Apr 24, 2015 4.615 4.928 4.615 4.837 3,464 +0.05(+1.03%)
Apr 23, 2015 4.755 4.919 4.755 4.788 3,904 -0.07(-1.36%)
Apr 22, 2015 4.738 4.936 4.738 4.854 4,983 +0.07(+1.37%)
Apr 21, 2015 4.793 4.793 4.788 4.788 2,433 -0.12(-2.51%)
Apr 20, 2015 4.619 4.911 4.619 4.911 2,844 +0.01(+0.17%)
Apr 17, 2015 4.722 4.903 4.722 4.903 6,381 +0.21(+4.38%)
Apr 16, 2015 4.788 4.788 4.656 4.697 1,881 -0.03(-0.70%)
Apr 15, 2015 4.834 4.834 4.730 4.730 15,284 -0.07(-1.54%)
Apr 14, 2015 4.771 5.018 4.771 4.804 10,453 -0.05(-1.02%)
Apr 13, 2015 4.854 4.854 4.845 4.854 3,585 +0.00(+0.00%)
Apr 10, 2015 4.895 4.895 4.854 4.854 2,166 -0.04(-0.84%)
Apr 09, 2015 4.903 4.903 4.895 4.895 4,762 -0.02(-0.33%)
Apr 08, 2015 4.945 4.945 4.903 4.911 19,933 +0.02(+0.34%)
Apr 07, 2015 4.944 5.100 4.895 4.895 10,732 +0.00(+0.00%)
Apr 06, 2015 4.763 5.018 4.763 4.895 10,575 +0.07(+1.36%)
Apr 02, 2015 4.813 4.829 4.829 4.829 29,903 +0.05(+1.03%)
Apr 01, 2015 4.780 4.780 4.780 4.780 1,215 -0.08(-1.69%)
Mar 31, 2015 4.780 4.862 4.749 4.862 6,624 +0.04(+0.85%)
Mar 30, 2015 4.821 4.862 4.745 4.821 6,774 +0.30(+6.55%)
Mar 27, 2015 5.001 5.001 4.525 4.525 13,715 -0.21(-4.51%)
Mar 26, 2015 4.936 4.969 4.738 4.738 49,105 -0.16(-3.36%)
Mar 25, 2015 4.896 4.936 4.895 4.903 15,682 -0.01(-0.17%)
Mar 24, 2015 4.952 5.100 4.911 4.911 5,986 +0.01(+0.17%)
Mar 23, 2015 4.994 5.166 4.895 4.903 14,272 -0.12(-2.30%)
Mar 20, 2015 5.010 5.018 5.010 5.018 330 +0.21(+4.45%)
Mar 19, 2015 5.084 5.084 4.788 4.804 13,614 -0.13(-2.67%)
Mar 18, 2015 4.903 5.150 4.878 4.936 8,088 +0.08(+1.70%)
Mar 17, 2015 4.837 4.911 4.837 4.854 7,745 +0.00(+0.00%)
Mar 16, 2015 4.771 4.854 4.771 4.854 1,343 +0.08(+1.72%)
Mar 13, 2015 4.919 4.919 4.771 4.771 2,236 -0.07(-1.53%)
Mar 12, 2015 4.845 4.845 4.845 4.845 1,920 +0.07(+1.55%)
Mar 11, 2015 4.813 4.847 4.771 4.771 7,779 -0.08(-1.69%)
Mar 10, 2015 4.854 4.854 4.780 4.854 7,221 -0.01(-0.12%)
Mar 09, 2015 4.864 4.864 4.854 4.859 7,293 -0.02(-0.39%)
Mar 06, 2015 4.854 4.878 4.854 4.878 2,794 -0.09(-1.82%)
Mar 05, 2015 5.150 5.150 4.919 4.969 2,753 +0.05(+1.00%)
Mar 04, 2015 5.109 5.109 4.903 4.919 5,020 -0.06(-1.16%)
Mar 02, 2015 4.985 5.035 4.944 4.977 7,573 +0.04(+0.83%)
Feb 27, 2015 4.973 5.183 4.895 4.936 6,604 +0.02(+0.33%)
Feb 26, 2015 4.944 4.993 4.854 4.919 2,338 -0.03(-0.65%)
Feb 25, 2015 5.068 5.109 4.862 4.952 3,889 +0.05(+0.99%)
Feb 24, 2015 5.183 5.327 4.895 4.903 6,532 +0.01(+0.17%)
Feb 23, 2015 5.331 5.471 4.854 4.895 52,509 -0.14(-2.78%)
Feb 20, 2015 4.936 5.035 4.862 5.035 3,261 +0.08(+1.66%)
Feb 19, 2015 4.952 4.969 4.899 4.952 13,529 -0.07(-1.31%)
Feb 18, 2015 5.076 5.133 5.018 5.018 2,663 -0.12(-2.40%)
Feb 17, 2015 5.330 5.330 4.903 5.142 11,826 -0.03(-0.64%)
Feb 13, 2015 5.150 5.174 5.174 5.174 51,419 +0.02(+0.48%)
Feb 12, 2015 5.141 5.166 4.969 5.150 54,744 -0.02(-0.32%)
Feb 11, 2015 5.174 5.297 5.117 5.166 74,951 +0.01(+0.16%)
Feb 10, 2015 5.232 5.265 5.156 5.158 2,433 +0.01(+0.16%)
Feb 09, 2015 5.207 5.322 5.142 5.150 18,614 -0.01(-0.16%)
Feb 06, 2015 5.199 5.199 5.142 5.158 4,500 +0.01(+0.16%)
Feb 05, 2015 5.068 5.257 5.018 5.150 8,679 +0.13(+2.62%)
Feb 04, 2015 5.002 5.183 5.002 5.018 12,253 +0.06(+1.27%)
Feb 03, 2015 4.994 4.994 4.862 4.955 25,893 +0.02(+0.39%)
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.