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 (%)
Sep 28, 2018 1.800 1.950 1.800 1.850 25,700 +0.00(+0.00%)
Sep 27, 2018 1.650 2.000 1.600 1.850 67,263 +0.10(+5.71%)
Sep 26, 2018 1.650 1.822 1.650 1.750 13,310 +0.10(+6.06%)
Sep 25, 2018 1.850 1.850 1.650 1.650 35,075 -0.15(-8.33%)
Sep 24, 2018 1.950 1.950 1.800 1.800 35,503 -0.15(-7.69%)
Sep 21, 2018 2.050 2.100 1.900 1.950 40,400 -0.05(-2.50%)
Sep 20, 2018 2.050 2.100 2.000 2.000 15,679 -0.05(-2.44%)
Sep 19, 2018 2.150 2.150 2.000 2.050 14,367 -0.05(-2.38%)
Sep 18, 2018 2.000 2.225 2.000 2.100 18,925 -0.15(-6.67%)
Sep 17, 2018 1.950 2.250 1.950 2.250 39,262 +0.30(+15.38%)
Sep 14, 2018 1.900 2.300 1.700 1.950 43,400 +0.00(+0.00%)
Sep 13, 2018 2.332 2.450 1.950 1.950 84,374 -0.45(-18.75%)
Sep 12, 2018 2.450 2.460 2.250 2.400 45,331 +0.00(+0.00%)
Sep 11, 2018 2.050 2.500 2.000 2.400 73,297 +0.35(+17.07%)
Sep 10, 2018 1.892 2.050 1.892 2.050 24,680 +0.23(+12.64%)
Sep 07, 2018 1.900 1.900 1.820 1.820 1,700 -0.08(-4.21%)
Sep 06, 2018 1.900 1.950 1.900 1.900 5,964 -0.05(-2.56%)
Sep 05, 2018 1.750 1.950 1.750 1.950 11,081 +0.05(+2.63%)
Sep 04, 2018 1.750 1.907 1.750 1.900 14,431 +0.05(+2.70%)
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%)
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.