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 (%)
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%)
Aug 02, 2021 3.870 3.870 3.580 3.640 180,630 -0.19(-4.96%)
Jul 30, 2021 3.700 3.890 3.695 3.830 407,104 +0.03(+0.79%)
Jul 29, 2021 3.600 3.840 3.540 3.800 230,196 +0.17(+4.68%)
Jul 28, 2021 3.360 3.700 3.360 3.630 190,601 +0.22(+6.45%)
Jul 27, 2021 3.330 3.520 3.220 3.410 287,361 +0.02(+0.59%)
Jul 26, 2021 3.640 3.740 3.370 3.390 385,127 -0.21(-5.83%)
Jul 23, 2021 3.920 3.920 3.600 3.600 428,423 -0.38(-9.55%)
Jul 22, 2021 3.860 4.050 3.680 3.980 955,320 +0.09(+2.31%)
Jul 21, 2021 3.530 3.920 3.500 3.890 1,055,898 +0.25(+6.87%)
Jul 20, 2021 3.320 3.650 3.120 3.640 1,814,848 +0.16(+4.60%)
Jul 19, 2021 3.990 3.990 3.360 3.480 18,016,600 -0.09(-2.52%)
Jul 16, 2021 3.210 3.630 3.030 3.570 1,556,769 +0.28(+8.51%)
Jul 15, 2021 3.270 3.449 3.000 3.290 1,886,862 -0.25(-7.06%)
Jul 14, 2021 4.360 4.850 3.280 3.540 37,623,216 +0.19(+5.67%)
Jul 13, 2021 3.180 3.630 3.160 3.350 10,678,193 +0.20(+6.35%)
Jul 12, 2021 2.980 3.200 2.950 3.150 1,150,591 +0.21(+7.14%)
Jul 09, 2021 3.020 3.450 2.860 2.940 3,173,322 -0.12(-3.92%)
Jul 08, 2021 2.680 3.390 2.607 3.060 10,311,668 +0.29(+10.47%)
Jul 07, 2021 2.760 2.840 2.620 2.770 1,279,555 -0.02(-0.72%)
Jul 06, 2021 2.610 2.950 2.590 2.790 1,690,324 +0.19(+7.31%)
Jul 02, 2021 2.620 2.630 2.500 2.600 269,262 +0.00(+0.00%)
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.