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 29, 2022 4.700 4.710 4.650 4.710 13,815 +0.04(+0.86%)
Apr 28, 2022 4.700 4.710 4.619 4.670 19,682 +0.03(+0.64%)
Apr 27, 2022 4.650 4.700 4.340 4.641 47,564 +0.04(+0.88%)
Apr 26, 2022 4.810 4.910 4.600 4.600 29,292 -0.36(-7.26%)
Apr 25, 2022 4.990 4.990 4.800 4.960 12,019 +0.12(+2.48%)
Apr 22, 2022 4.910 4.956 4.725 4.840 22,579 -0.02(-0.41%)
Apr 21, 2022 5.100 5.150 4.801 4.860 42,589 -0.27(-5.26%)
Apr 20, 2022 5.170 5.200 5.000 5.130 14,871 -0.02(-0.39%)
Apr 19, 2022 5.140 5.200 4.963 5.150 18,634 -0.03(-0.58%)
Apr 18, 2022 5.440 5.440 5.040 5.180 43,057 -0.26(-4.78%)
Apr 14, 2022 5.730 5.730 5.350 5.440 34,640 -0.13(-2.33%)
Apr 13, 2022 5.680 5.680 5.530 5.570 6,501 +0.02(+0.36%)
Apr 12, 2022 5.550 5.630 5.340 5.550 61,848 +0.05(+0.91%)
Apr 11, 2022 5.470 5.550 5.390 5.500 4,523 +0.03(+0.55%)
Apr 08, 2022 5.410 5.533 5.380 5.470 9,245 +0.05(+0.92%)
Apr 07, 2022 5.390 5.500 5.260 5.420 20,417 +0.04(+0.74%)
Apr 06, 2022 5.190 5.422 5.190 5.380 19,465 +0.08(+1.51%)
Apr 05, 2022 5.480 5.610 5.130 5.300 36,909 -0.39(-6.85%)
Apr 04, 2022 5.440 5.720 5.260 5.690 38,212 +0.19(+3.45%)
Apr 01, 2022 5.360 5.600 5.300 5.500 72,977 +0.03(+0.55%)
Mar 31, 2022 6.880 6.880 4.850 5.470 361,400 -1.48(-21.29%)
Mar 30, 2022 7.000 7.010 6.599 6.950 49,714 -0.02(-0.29%)
Mar 29, 2022 7.030 7.030 6.680 6.970 50,004 +0.17(+2.50%)
Mar 28, 2022 6.840 6.870 6.450 6.800 25,423 +0.17(+2.56%)
Mar 25, 2022 6.960 6.960 6.480 6.630 28,263 +0.17(+2.63%)
Mar 24, 2022 6.260 6.822 6.260 6.460 58,149 +0.01(+0.16%)
Mar 23, 2022 6.420 6.650 6.220 6.450 57,833 +0.03(+0.47%)
Mar 22, 2022 6.080 6.440 6.050 6.420 93,703 +0.38(+6.29%)
Mar 21, 2022 5.960 6.140 5.820 6.040 19,226 +0.03(+0.50%)
Mar 18, 2022 6.200 6.370 6.000 6.010 53,019 -0.19(-3.06%)
Mar 17, 2022 6.005 6.200 5.974 6.200 8,617 +0.13(+2.14%)
Mar 16, 2022 6.090 6.097 5.910 6.070 33,141 +0.07(+1.17%)
Mar 15, 2022 6.020 6.070 5.965 6.000 13,806 +0.01(+0.17%)
Mar 14, 2022 6.250 6.300 5.960 5.990 38,616 -0.18(-2.92%)
Mar 11, 2022 6.040 6.250 6.040 6.170 64,290 +0.04(+0.65%)
Mar 10, 2022 5.830 6.190 5.830 6.130 111,233 +0.17(+2.85%)
Mar 09, 2022 5.720 6.210 5.532 5.960 94,402 +0.41(+7.39%)
Mar 08, 2022 5.810 5.880 5.360 5.550 100,150 -0.29(-4.97%)
Mar 07, 2022 6.030 6.030 5.720 5.840 19,602 -0.17(-2.83%)
Mar 04, 2022 6.080 6.300 5.960 6.010 41,481 -0.04(-0.66%)
Mar 03, 2022 6.172 6.250 6.000 6.050 31,076 -0.22(-3.51%)
Mar 02, 2022 6.050 6.399 5.981 6.270 85,345 +0.30(+5.03%)
Mar 01, 2022 5.900 6.100 5.900 5.970 39,717 +0.06(+1.02%)
Feb 28, 2022 5.720 6.050 5.650 5.910 164,918 +0.16(+2.78%)
Feb 25, 2022 5.500 5.849 5.580 5.750 47,262 +0.31(+5.70%)
Feb 24, 2022 5.370 5.490 4.880 5.440 54,074 -0.31(-5.39%)
Feb 23, 2022 5.700 5.780 5.474 5.750 14,822 +0.08(+1.41%)
Feb 22, 2022 5.520 5.680 5.520 5.670 12,749 +0.03(+0.53%)
Feb 18, 2022 5.640 0 -0.13(-2.25%)
Feb 17, 2022 5.980 6.000 5.650 5.770 42,090 -0.17(-2.86%)
Feb 16, 2022 6.050 6.150 5.900 5.940 44,965 -0.16(-2.62%)
Feb 15, 2022 5.640 6.130 5.605 6.100 98,881 +0.50(+8.93%)
Feb 14, 2022 5.700 5.726 5.400 5.600 23,640 -0.18(-3.11%)
Feb 11, 2022 6.000 6.120 5.600 5.780 54,554 -0.27(-4.46%)
Feb 10, 2022 5.840 6.200 5.840 6.050 50,470 +0.06(+1.00%)
Feb 09, 2022 5.800 6.040 5.720 5.990 79,896 +0.30(+5.27%)
Feb 08, 2022 5.550 5.740 5.490 5.690 26,165 +0.10(+1.79%)
Feb 07, 2022 5.650 5.650 5.490 5.590 16,265 -0.01(-0.18%)
Feb 04, 2022 5.530 5.630 5.307 5.600 33,014 +0.05(+0.90%)
Feb 03, 2022 5.660 5.290 5.550 69,189 -0.21(-3.57%)
Feb 02, 2022 5.780 5.862 5.650 5.755 41,437 +0.03(+0.44%)
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.