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 (%)
Dec 31, 2021 5.640 5.850 5.620 5.620 103,749 -0.17(-2.94%)
Dec 30, 2021 6.380 6.380 5.600 5.790 225,646 -0.57(-8.96%)
Dec 29, 2021 6.200 6.550 6.200 6.360 108,905 +0.09(+1.44%)
Dec 28, 2021 7.000 7.083 5.760 6.270 455,656 -0.79(-11.19%)
Dec 27, 2021 7.110 7.130 6.880 7.060 134,215 +0.10(+1.44%)
Dec 23, 2021 6.890 7.029 6.716 6.960 83,553 +0.16(+2.35%)
Dec 22, 2021 6.560 7.100 6.400 6.800 220,198 +0.17(+2.56%)
Dec 21, 2021 6.690 6.690 6.451 6.630 101,186 +0.08(+1.22%)
Dec 20, 2021 6.790 6.790 6.310 6.550 217,526 -0.26(-3.82%)
Dec 17, 2021 6.470 6.810 6.245 6.810 194,630 +0.26(+3.97%)
Dec 16, 2021 6.590 6.630 6.090 6.550 236,433 +0.09(+1.39%)
Dec 15, 2021 6.190 6.460 6.010 6.460 310,538 +0.43(+7.13%)
Dec 14, 2021 5.780 6.100 5.622 6.030 105,674 +0.12(+2.12%)
Dec 13, 2021 5.760 6.076 5.490 5.905 254,413 +0.06(+0.94%)
Dec 10, 2021 6.090 6.146 5.420 5.850 224,178 -0.30(-4.88%)
Dec 09, 2021 5.600 6.230 5.550 6.150 501,610 +0.62(+11.21%)
Dec 08, 2021 5.240 5.650 5.150 5.530 220,090 +0.34(+6.55%)
Dec 07, 2021 5.110 5.274 5.010 5.190 206,617 +0.06(+1.17%)
Dec 06, 2021 4.840 5.200 4.580 5.130 357,030 +0.41(+8.57%)
Dec 03, 2021 4.460 4.780 4.400 4.725 154,213 +0.31(+7.14%)
Dec 02, 2021 4.330 4.450 4.220 4.410 74,232 +0.05(+1.15%)
Dec 01, 2021 4.410 4.540 4.320 4.360 90,131 +0.00(+0.00%)
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%)
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.