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 29, 2021 3.570 3.620 3.210 3.300 124,922 -0.26(-7.30%)
Oct 28, 2021 3.260 3.736 3.260 3.560 393,279 +0.30(+9.20%)
Oct 27, 2021 3.210 3.280 3.150 3.260 128,730 +0.02(+0.62%)
Oct 26, 2021 3.050 3.240 191,565 +0.15(+4.85%)
Oct 25, 2021 3.150 3.431 3.030 3.090 463,328 -0.12(-3.74%)
Oct 22, 2021 2.950 3.450 2.820 3.210 1,223,882 +0.23(+7.72%)
Oct 21, 2021 2.930 3.080 2.930 2.980 54,612 +0.05(+1.71%)
Oct 20, 2021 2.890 2.930 2.870 2.930 32,225 +0.04(+1.38%)
Oct 19, 2021 2.980 2.980 2.870 2.890 18,371 -0.03(-1.03%)
Oct 18, 2021 3.010 3.030 2.910 2.920 35,667 -0.09(-2.99%)
Oct 15, 2021 3.000 3.155 2.920 3.010 148,173 +0.12(+4.15%)
Oct 14, 2021 2.860 2.900 2.860 2.890 34,669 +0.02(+0.70%)
Oct 13, 2021 2.850 2.900 2.840 2.870 20,466 +0.01(+0.35%)
Oct 12, 2021 2.860 2.900 2.850 2.860 9,785 +0.01(+0.35%)
Oct 11, 2021 2.870 2.917 2.849 2.850 17,448 -0.02(-0.70%)
Oct 08, 2021 2.890 2.890 2.830 2.870 10,941 -0.03(-1.03%)
Oct 07, 2021 2.915 2.945 2.875 2.900 26,816 -0.01(-0.34%)
Oct 06, 2021 2.890 2.940 2.850 2.910 33,785 -0.04(-1.36%)
Oct 05, 2021 2.890 3.050 2.850 2.950 161,288 +0.05(+1.72%)
Oct 04, 2021 2.920 2.980 2.852 2.900 34,729 -0.04(-1.36%)
Oct 01, 2021 2.950 2.950 2.811 2.940 152,188 -0.01(-0.34%)
Sep 30, 2021 2.844 2.970 2.810 2.950 49,604 +0.15(+5.36%)
Sep 29, 2021 2.910 2.910 2.770 2.800 53,640 -0.08(-2.78%)
Sep 28, 2021 2.960 2.970 2.830 2.880 66,692 -0.13(-4.32%)
Sep 27, 2021 2.930 3.090 2.920 3.010 121,115 +0.09(+3.08%)
Sep 24, 2021 2.850 3.070 2.850 2.920 70,745 +0.11(+3.91%)
Sep 23, 2021 2.810 2.970 2.740 2.810 136,038 -0.01(-0.35%)
Sep 22, 2021 2.740 2.850 2.720 2.820 31,052 +0.14(+5.22%)
Sep 21, 2021 2.880 2.880 2.677 2.680 124,192 -0.18(-6.29%)
Sep 20, 2021 2.970 3.030 2.830 2.860 84,395 -0.24(-7.74%)
Sep 17, 2021 3.060 3.110 3.010 3.100 69,960 +0.10(+3.33%)
Sep 16, 2021 3.060 3.110 2.980 3.000 27,085 -0.03(-0.99%)
Sep 15, 2021 3.100 3.110 2.990 3.030 53,689 +0.09(+3.06%)
Sep 14, 2021 3.190 3.200 2.910 2.940 196,838 -0.28(-8.70%)
Sep 13, 2021 3.350 3.350 3.220 3.220 41,378 -0.14(-4.17%)
Sep 10, 2021 3.370 3.380 3.310 3.360 21,952 -0.03(-0.88%)
Sep 09, 2021 3.220 3.410 3.220 3.390 51,588 +0.15(+4.63%)
Sep 08, 2021 3.340 3.340 3.180 3.240 45,151 -0.14(-4.14%)
Sep 07, 2021 3.270 3.410 3.210 3.380 78,953 +0.10(+3.05%)
Sep 03, 2021 3.390 3.390 3.250 3.280 80,607 -0.09(-2.67%)
Sep 02, 2021 3.270 3.420 3.190 3.370 254,156 +0.16(+4.98%)
Sep 01, 2021 3.180 3.260 3.141 3.210 97,139 +0.00(+0.00%)
Aug 31, 2021 3.080 3.260 3.080 3.210 123,992 +0.14(+4.56%)
Aug 30, 2021 3.290 3.319 3.070 3.070 165,188 -0.17(-5.25%)
Aug 27, 2021 3.170 3.270 3.100 3.240 230,792 +0.07(+2.21%)
Aug 26, 2021 3.290 3.400 3.150 3.170 121,973 -0.14(-4.23%)
Aug 25, 2021 3.530 3.540 3.305 3.310 202,229 -0.18(-5.16%)
Aug 24, 2021 3.500 3.619 3.470 3.490 94,964 +0.02(+0.58%)
Aug 23, 2021 3.260 3.540 3.260 3.470 225,257 +0.15(+4.52%)
Aug 20, 2021 3.090 3.350 3.090 3.320 210,908 +0.30(+9.93%)
Aug 19, 2021 3.230 3.360 3.020 3.020 239,959 -0.35(-10.39%)
Aug 18, 2021 3.140 3.400 3.135 3.370 199,261 +0.18(+5.64%)
Aug 17, 2021 3.630 3.630 3.130 3.190 369,672 -0.24(-7.00%)
Aug 16, 2021 3.900 3.920 3.430 3.430 750,392 -0.56(-14.04%)
Aug 13, 2021 4.020 4.100 3.850 3.990 270,523 -0.09(-2.21%)
Aug 12, 2021 3.990 4.080 3.760 4.080 322,355 +0.19(+4.88%)
Aug 11, 2021 4.040 4.050 3.890 3.890 165,722 -0.21(-5.12%)
Aug 10, 2021 3.850 4.150 3.820 4.100 494,290 +0.25(+6.49%)
Aug 09, 2021 3.760 4.110 3.701 3.850 586,340 +0.10(+2.67%)
Aug 06, 2021 3.720 3.760 3.620 3.750 157,518 +0.07(+1.90%)
Aug 05, 2021 3.580 3.780 3.485 3.680 165,512 +0.14(+3.95%)
Aug 04, 2021 3.390 3.580 3.390 3.540 183,078 +0.10(+2.91%)
Aug 03, 2021 3.640 3.640 3.420 3.440 99,744 -0.20(-5.49%)
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.