Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oxbridge Ord Shrs (NQ: OXBR )

1.170 +0.071 (+6.51%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 2, 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 30, 2021 2.110 2.110 1.980 2.020 100,700 -0.08(-3.81%)
Apr 29, 2021 2.200 2.220 2.070 2.100 105,257 -0.11(-4.98%)
Apr 28, 2021 2.210 2.260 2.150 2.210 166,792 -0.02(-0.90%)
Apr 27, 2021 2.170 2.270 2.120 2.230 192,286 +0.08(+3.72%)
Apr 26, 2021 2.180 2.200 2.110 2.150 97,853 -0.08(-3.59%)
Apr 23, 2021 1.990 2.230 1.980 2.230 484,200 +0.25(+12.63%)
Apr 22, 2021 1.990 2.150 1.920 1.980 450,997 -0.01(-0.50%)
Apr 21, 2021 1.900 2.000 1.860 1.990 119,280 +0.11(+5.85%)
Apr 20, 2021 1.960 1.980 1.830 1.880 233,504 -0.07(-3.59%)
Apr 19, 2021 1.900 2.000 1.900 1.950 105,205 +0.03(+1.56%)
Apr 16, 2021 2.160 2.160 1.880 1.920 375,100 -0.26(-11.93%)
Apr 15, 2021 2.180 2.370 2.150 2.180 865,633 -0.06(-2.68%)
Apr 14, 2021 2.180 2.300 2.150 2.240 146,210 +0.05(+2.28%)
Apr 13, 2021 2.400 2.420 2.160 2.190 374,424 -0.23(-9.50%)
Apr 12, 2021 2.560 2.560 2.330 2.420 483,982 -0.15(-5.84%)
Apr 09, 2021 2.590 2.680 2.520 2.570 97,500 +0.00(+0.00%)
Apr 08, 2021 2.640 2.640 2.520 2.570 275,590 -0.05(-1.91%)
Apr 07, 2021 2.720 2.720 2.620 2.620 158,721 -0.04(-1.50%)
Apr 06, 2021 2.700 2.750 2.620 2.660 227,606 -0.05(-1.85%)
Apr 05, 2021 2.680 2.760 2.600 2.710 604,858 +0.07(+2.65%)
Apr 01, 2021 2.550 2.770 2.530 2.640 336,700 +0.11(+4.35%)
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%)
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.