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 (%)
Jul 31, 2019 1.060 1.060 1.010 1.010 11,584 -0.02(-1.87%)
Jul 30, 2019 1.050 1.060 1.020 1.029 13,697 +0.03(+2.92%)
Jul 29, 2019 1.090 1.090 1.000 1.000 12,031 -0.04(-3.85%)
Jul 26, 2019 1.089 1.089 1.010 1.040 7,800 +0.00(+0.00%)
Jul 25, 2019 1.000 1.050 1.000 1.040 25,450 +0.04(+4.00%)
Jul 24, 2019 1.030 1.040 1.000 1.000 16,315 +0.00(+0.00%)
Jul 23, 2019 1.060 1.090 0.9900 1.000 21,854 -0.06(-5.66%)
Jul 22, 2019 1.100 1.100 1.049 1.060 10,126 +0.01(+0.94%)
Jul 19, 2019 1.100 1.110 1.040 1.050 20,400 -0.04(-3.92%)
Jul 18, 2019 1.073 1.093 1.030 1.093 12,774 -0.01(-0.65%)
Jul 17, 2019 1.050 1.100 1.032 1.100 24,492 +0.04(+3.75%)
Jul 16, 2019 1.060 1.110 1.020 1.060 3,424 +0.00(+0.02%)
Jul 15, 2019 1.060 1.130 1.020 1.060 43,507 -0.01(-0.93%)
Jul 12, 2019 1.020 1.090 1.020 1.070 9,500 +0.06(+5.94%)
Jul 11, 2019 1.090 1.100 1.010 1.010 30,453 -0.09(-8.18%)
Jul 10, 2019 1.080 1.130 1.015 1.100 23,861 +0.03(+2.80%)
Jul 09, 2019 1.100 1.140 1.030 1.070 24,303 +0.00(+0.00%)
Jul 08, 2019 1.100 1.150 1.070 1.070 26,832 -0.04(-3.60%)
Jul 05, 2019 1.120 1.170 1.050 1.110 18,200 -0.02(-1.77%)
Jul 03, 2019 1.100 1.180 1.100 1.130 40,200 +0.03(+2.73%)
Jul 02, 2019 1.100 1.460 1.050 1.100 410,124 +0.04(+3.77%)
Jul 01, 2019 1.160 1.160 1.040 1.060 39,586 -0.10(-8.62%)
Jun 28, 2019 1.150 1.240 1.100 1.160 63,400 +0.06(+5.45%)
Jun 27, 2019 1.230 1.240 1.100 1.100 125,529 -0.15(-12.00%)
Jun 26, 2019 1.200 1.280 1.120 1.250 469,440 -0.09(-6.72%)
Jun 25, 2019 1.100 2.550 1.080 1.340 13,470,114 +0.38(+40.09%)
Jun 24, 2019 1.100 1.100 0.9565 0.9565 6,249 -0.12(-11.44%)
Jun 21, 2019 1.100 1.130 1.075 1.080 4,000 +0.03(+2.86%)
Jun 20, 2019 1.100 1.106 1.050 1.050 1,757 -0.13(-11.02%)
Jun 19, 2019 1.160 1.210 1.160 1.180 929 +0.01(+0.85%)
Jun 18, 2019 1.140 1.190 1.080 1.170 9,470 +0.05(+4.46%)
Jun 17, 2019 1.210 1.210 1.120 1.120 4,763 -0.12(-9.68%)
Jun 14, 2019 1.200 1.250 1.200 1.240 5,700 +0.03(+2.48%)
Jun 13, 2019 1.350 1.350 1.100 1.210 6,082 -0.06(-4.72%)
Jun 12, 2019 1.380 1.400 1.150 1.270 32,232 -0.10(-7.30%)
Jun 11, 2019 1.110 1.642 1.110 1.370 281,919 +0.27(+24.53%)
Jun 10, 2019 1.100 1.100 1.100 1.100 266 -0.03(-3.06%)
Jun 07, 2019 1.100 1.136 1.100 1.135 3,100 +0.08(+8.08%)
Jun 06, 2019 1.100 1.100 1.050 1.050 1,943 +0.03(+2.94%)
Jun 05, 2019 1.020 1.110 1.010 1.020 6,786 -0.09(-8.11%)
Jun 04, 2019 1.110 1.110 1.110 1.110 316 -0.03(-2.63%)
Jun 03, 2019 1.100 1.140 1.100 1.140 1,839 +0.04(+3.64%)
May 31, 2019 1.100 1.100 1.100 1.100 200 -0.11(-9.09%)
May 30, 2019 1.120 1.246 1.120 1.210 2,599 +0.05(+4.20%)
May 29, 2019 1.150 1.161 1.150 1.161 413 -0.00(-0.24%)
May 28, 2019 1.126 1.164 1.126 1.164 252 +0.06(+5.29%)
May 24, 2019 1.105 1.105 1.105 1.105 200 -0.05(-4.00%)
May 23, 2019 1.100 1.152 1.100 1.152 1,026 +0.04(+3.75%)
May 22, 2019 1.140 1.150 1.100 1.110 9,227 -0.05(-4.31%)
May 21, 2019 1.190 1.190 1.160 1.160 4,394 -0.07(-5.70%)
May 20, 2019 1.203 1.230 1.203 1.230 6,135 -0.02(-1.69%)
May 17, 2019 1.200 1.293 1.200 1.251 6,400 +0.05(+4.27%)
May 16, 2019 1.200 1.239 1.200 1.200 9,478 +0.02(+1.69%)
May 15, 2019 1.170 1.200 1.160 1.180 13,724 +0.01(+1.22%)
May 14, 2019 1.190 1.220 1.160 1.166 2,509 -0.00(-0.36%)
May 13, 2019 1.166 1.230 1.161 1.170 6,183 +0.01(+0.86%)
May 10, 2019 1.160 1.226 1.155 1.160 1,300 -0.00(-0.31%)
May 09, 2019 1.164 1.164 1.164 1.164 275 -0.06(-4.54%)
May 08, 2019 1.220 1.220 1.152 1.219 3,468 -0.00(-0.08%)
May 07, 2019 1.150 1.224 1.150 1.220 2,757 +0.07(+6.09%)
May 06, 2019 1.240 1.240 1.150 1.150 2,791 -0.06(-4.96%)
May 03, 2019 1.280 1.280 1.110 1.210 12,100 -0.08(-6.20%)
May 02, 2019 1.242 1.290 1.213 1.290 13,597 +0.08(+6.61%)
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.