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 (%)
Mar 31, 2021 2.490 2.700 2.490 2.530 422,066 -0.03(-1.17%)
Mar 30, 2021 2.690 2.710 2.470 2.560 865,797 -0.08(-3.03%)
Mar 29, 2021 2.810 2.810 2.550 2.640 326,175 -0.16(-5.71%)
Mar 26, 2021 2.710 2.870 2.660 2.800 558,100 +0.10(+3.70%)
Mar 25, 2021 2.640 2.980 2.590 2.700 500,514 -0.08(-2.88%)
Mar 24, 2021 3.060 3.130 2.760 2.780 240,347 -0.30(-9.74%)
Mar 23, 2021 3.070 3.220 2.960 3.080 767,146 +0.02(+0.65%)
Mar 22, 2021 2.980 3.140 2.950 3.060 242,639 +0.09(+3.03%)
Mar 19, 2021 2.870 3.060 2.830 2.970 379,700 +0.02(+0.68%)
Mar 18, 2021 2.930 3.170 2.870 2.950 772,834 +0.03(+1.03%)
Mar 17, 2021 2.780 3.070 2.730 2.920 960,165 +0.08(+2.82%)
Mar 16, 2021 3.000 3.000 2.810 2.840 472,070 -0.18(-5.96%)
Mar 15, 2021 2.960 3.120 2.820 3.020 643,668 +0.05(+1.68%)
Mar 12, 2021 2.820 3.000 2.763 2.970 1,703,300 +0.08(+2.77%)
Mar 11, 2021 2.630 2.990 2.570 2.890 450,009 +0.34(+13.33%)
Mar 10, 2021 2.610 2.680 2.500 2.550 115,416 -0.05(-1.92%)
Mar 09, 2021 2.540 2.680 2.450 2.600 564,483 +0.10(+4.00%)
Mar 08, 2021 2.510 2.570 2.450 2.500 145,956 +0.08(+3.31%)
Mar 05, 2021 2.420 2.560 2.230 2.420 294,800 +0.09(+3.86%)
Mar 04, 2021 2.530 2.590 2.180 2.330 508,384 -0.34(-12.73%)
Mar 03, 2021 2.810 2.850 2.610 2.670 463,791 -0.19(-6.64%)
Mar 02, 2021 3.100 3.150 2.740 2.860 1,178,075 -0.27(-8.63%)
Mar 01, 2021 3.010 3.200 2.830 3.130 807,306 +0.20(+6.83%)
Feb 26, 2021 3.260 3.260 2.910 2.930 301,500 -0.26(-8.15%)
Feb 25, 2021 3.150 3.490 2.980 3.190 1,045,313 +0.17(+5.63%)
Feb 24, 2021 2.940 3.230 2.930 3.020 387,174 +0.16(+5.59%)
Feb 23, 2021 3.100 3.230 2.560 2.860 1,921,313 -0.70(-19.66%)
Feb 22, 2021 3.680 3.810 3.510 3.560 650,783 -0.14(-3.78%)
Feb 19, 2021 3.820 3.880 3.660 3.700 634,300 -0.11(-2.89%)
Feb 18, 2021 3.650 3.930 3.640 3.810 751,920 +0.07(+1.87%)
Feb 17, 2021 3.800 3.850 3.550 3.740 983,701 -0.09(-2.35%)
Feb 16, 2021 3.710 4.020 3.530 3.830 1,307,558 +0.35(+10.20%)
Feb 12, 2021 3.240 3.510 3.210 3.475 684,100 +0.18(+5.32%)
Feb 11, 2021 3.280 3.570 3.180 3.300 802,724 +0.12(+3.77%)
Feb 10, 2021 3.410 3.540 3.110 3.180 851,550 -0.18(-5.36%)
Feb 09, 2021 3.400 3.870 3.280 3.360 2,449,732 +0.05(+1.51%)
Feb 08, 2021 3.300 3.400 3.150 3.310 972,791 +0.04(+1.22%)
Feb 05, 2021 3.230 3.570 3.160 3.270 1,501,600 +0.02(+0.62%)
Feb 04, 2021 3.360 3.390 3.170 3.250 1,072,674 -0.11(-3.27%)
Feb 03, 2021 3.060 3.610 3.020 3.360 1,292,494 +0.36(+12.00%)
Feb 02, 2021 3.350 3.420 2.900 3.000 994,583 -0.28(-8.54%)
Feb 01, 2021 3.150 3.450 3.020 3.280 1,154,545 +0.21(+6.84%)
Jan 29, 2021 3.130 3.830 3.010 3.070 2,429,300 +0.06(+1.99%)
Jan 28, 2021 3.630 4.030 2.750 3.010 3,661,470 -1.11(-26.94%)
Jan 27, 2021 4.060 5.410 3.330 4.120 30,757,964 +0.98(+31.21%)
Jan 26, 2021 2.830 5.880 2.600 3.140 89,184,120 +0.74(+30.83%)
Jan 25, 2021 2.330 2.630 2.280 2.400 1,831,574 +0.11(+4.80%)
Jan 22, 2021 2.210 2.360 2.190 2.290 441,300 +0.02(+0.88%)
Jan 21, 2021 2.340 2.350 2.120 2.270 1,014,448 -0.09(-3.81%)
Jan 20, 2021 2.650 2.660 2.300 2.360 1,797,604 -0.27(-10.27%)
Jan 19, 2021 2.470 2.780 2.410 2.630 4,736,398 +0.11(+4.37%)
Jan 15, 2021 2.340 2.800 2.170 2.520 5,647,900 +0.17(+7.23%)
Jan 14, 2021 2.100 2.380 2.050 2.350 2,214,582 +0.26(+12.44%)
Jan 13, 2021 2.120 2.180 2.060 2.090 264,490 -0.05(-2.34%)
Jan 12, 2021 2.060 2.400 2.050 2.140 882,968 +0.09(+4.39%)
Jan 11, 2021 2.030 2.270 2.010 2.050 737,382 -0.20(-8.89%)
Jan 08, 2021 1.870 2.350 1.870 2.250 3,414,000 +0.35(+18.42%)
Jan 07, 2021 2.050 2.070 1.850 1.900 1,268,024 -0.14(-6.86%)
Jan 06, 2021 1.870 2.070 1.800 2.040 3,303,356 +0.13(+6.81%)
Jan 05, 2021 1.780 1.950 1.780 1.910 275,400 +0.09(+4.95%)
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.