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 (%)
Nov 30, 2021 4.520 4.520 4.240 4.360 137,044 -0.23(-5.01%)
Nov 29, 2021 4.490 4.850 4.490 4.590 176,794 +0.10(+2.23%)
Nov 26, 2021 4.640 4.640 4.390 4.490 126,183 -0.25(-5.27%)
Nov 24, 2021 4.330 4.740 4.330 4.740 176,021 +0.34(+7.73%)
Nov 23, 2021 4.360 4.414 4.270 4.400 96,763 +0.07(+1.62%)
Nov 22, 2021 4.190 4.390 4.080 4.330 138,675 +0.10(+2.36%)
Nov 19, 2021 4.360 4.369 3.920 4.230 221,788 -0.20(-4.51%)
Nov 18, 2021 4.110 4.450 3.950 4.430 506,279 +0.32(+7.79%)
Nov 17, 2021 3.700 4.150 3.700 4.110 305,034 +0.38(+10.19%)
Nov 16, 2021 3.900 3.900 3.652 3.730 378,857 -0.26(-6.52%)
Nov 15, 2021 3.950 4.180 3.630 3.990 2,341,587 +0.42(+11.76%)
Nov 12, 2021 3.540 3.620 3.460 3.570 4,487,284 +0.01(+0.28%)
Nov 11, 2021 3.640 3.640 3.532 3.560 67,915 -0.09(-2.47%)
Nov 10, 2021 3.640 3.650 141,910 +0.03(+0.83%)
Nov 09, 2021 3.570 3.650 3.420 3.620 116,041 +0.01(+0.28%)
Nov 08, 2021 3.630 3.680 3.580 3.610 49,397 -0.03(-0.82%)
Nov 05, 2021 3.500 3.700 3.500 3.640 109,118 -0.05(-1.36%)
Nov 04, 2021 3.680 3.700 3.564 3.690 157,278 -0.01(-0.27%)
Nov 03, 2021 3.490 3.730 3.420 3.700 230,546 +0.22(+6.32%)
Nov 02, 2021 3.420 3.480 3.180 3.480 847,122 +0.03(+0.87%)
Nov 01, 2021 3.370 3.450 3.290 3.450 3,169,240 +0.15(+4.55%)
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%)
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.