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

Oxbridge Ord Shrs (NQ: OXBR )

2.230 -0.140 (-5.91%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 (%)
Oct 30, 2020 1.720 1.726 1.550 1.630 234,700 -0.12(-6.86%)
Oct 29, 2020 1.800 1.830 1.730 1.750 212,570 -0.09(-4.89%)
Oct 28, 2020 1.970 1.970 1.760 1.840 316,104 -0.09(-4.66%)
Oct 27, 2020 1.880 2.100 1.860 1.930 847,699 +0.02(+1.05%)
Oct 26, 2020 1.930 1.970 1.860 1.910 178,279 -0.06(-3.05%)
Oct 23, 2020 1.980 2.000 1.880 1.970 277,600 +0.04(+2.07%)
Oct 22, 2020 1.920 2.040 1.860 1.930 651,274 +0.04(+2.12%)
Oct 21, 2020 1.920 2.000 1.860 1.890 468,253 -0.02(-1.05%)
Oct 20, 2020 1.960 1.960 1.880 1.910 309,290 +0.03(+1.60%)
Oct 19, 2020 1.960 1.980 1.880 1.880 387,667 -0.06(-3.09%)
Oct 16, 2020 1.950 2.030 1.900 1.940 457,100 -0.04(-2.02%)
Oct 15, 2020 1.960 2.020 1.920 1.980 438,125 -0.04(-1.98%)
Oct 14, 2020 1.910 2.090 1.910 2.020 476,240 +0.07(+3.59%)
Oct 13, 2020 2.040 2.060 1.920 1.950 669,407 -0.17(-8.02%)
Oct 12, 2020 2.220 2.290 2.000 2.120 905,552 -0.25(-10.55%)
Oct 09, 2020 2.120 2.400 1.970 2.370 2,668,100 +0.03(+1.28%)
Oct 08, 2020 1.860 3.180 1.800 2.340 58,282,632 +0.56(+31.46%)
Oct 07, 2020 1.880 1.880 1.760 1.780 631,779 -0.04(-2.20%)
Oct 06, 2020 1.860 1.950 1.770 1.820 1,319,953 +0.04(+2.25%)
Oct 05, 2020 1.800 1.910 1.680 1.780 758,713 +0.01(+0.56%)
Oct 02, 2020 1.800 1.960 1.720 1.770 1,537,500 -0.15(-7.81%)
Oct 01, 2020 1.710 2.490 1.710 1.920 13,036,147 +0.16(+9.09%)
Sep 30, 2020 1.990 2.000 1.670 1.760 2,879,244 -0.41(-18.89%)
Sep 29, 2020 2.400 2.640 2.040 2.170 7,957,288 -0.78(-26.44%)
Sep 28, 2020 1.550 9.620 1.550 2.950 140,208,704 +1.88(+175.70%)
Sep 25, 2020 1.010 1.090 1.000 1.070 300,700 +0.08(+8.08%)
Sep 24, 2020 1.000 1.020 0.9800 0.9900 44,780 -0.03(-2.94%)
Sep 23, 2020 1.000 1.070 0.9900 1.020 139,241 +0.02(+2.00%)
Sep 22, 2020 1.010 1.030 1.000 1.000 32,769 -0.00(-0.50%)
Sep 21, 2020 1.010 1.029 0.9958 1.005 16,743 -0.03(-2.43%)
Sep 18, 2020 1.040 1.050 1.000 1.030 30,100 -0.01(-0.96%)
Sep 17, 2020 0.9500 1.050 0.9500 1.040 50,060 +0.00(+0.00%)
Sep 16, 2020 1.010 1.045 0.9900 1.040 57,662 +0.03(+2.97%)
Sep 15, 2020 1.040 1.040 1.000 1.010 116,749 -0.04(-3.81%)
Sep 14, 2020 1.070 1.080 1.050 1.050 40,480 +0.02(+1.94%)
Sep 11, 2020 1.030 1.065 1.020 1.030 21,300 -0.03(-2.83%)
Sep 10, 2020 1.100 1.120 1.000 1.060 227,355 -0.03(-3.20%)
Sep 09, 2020 1.120 1.145 1.090 1.095 66,712 -0.03(-2.23%)
Sep 08, 2020 1.130 1.130 1.100 1.120 36,845 +0.02(+1.82%)
Sep 04, 2020 1.110 1.180 1.100 1.100 64,100 -0.02(-1.79%)
Sep 03, 2020 1.140 1.190 1.100 1.120 67,777 -0.02(-1.75%)
Sep 02, 2020 1.140 1.190 1.140 1.140 59,088 -0.03(-2.56%)
Sep 01, 2020 1.120 1.180 1.120 1.170 72,590 +0.05(+4.46%)
Aug 31, 2020 1.220 1.240 1.120 1.120 89,236 -0.09(-7.44%)
Aug 28, 2020 1.200 1.250 1.200 1.210 42,600 -0.04(-3.20%)
Aug 27, 2020 1.240 1.260 1.210 1.250 139,336 +0.03(+2.46%)
Aug 26, 2020 1.310 1.380 1.220 1.220 87,062 -0.10(-7.58%)
Aug 25, 2020 1.260 1.340 1.260 1.320 153,886 +0.02(+1.54%)
Aug 24, 2020 1.260 1.310 1.220 1.300 146,610 +0.01(+0.78%)
Aug 21, 2020 1.270 1.350 1.270 1.290 142,600 -0.01(-0.77%)
Aug 20, 2020 1.370 1.420 1.260 1.300 190,509 -0.13(-9.09%)
Aug 19, 2020 1.390 1.460 1.381 1.430 125,550 +0.04(+2.88%)
Aug 18, 2020 1.520 1.560 1.380 1.390 180,439 -0.19(-12.03%)
Aug 17, 2020 1.470 1.640 1.470 1.580 199,618 +0.00(+0.00%)
Aug 14, 2020 1.740 1.740 1.550 1.580 664,000 -0.19(-10.73%)
Aug 13, 2020 1.760 2.000 1.720 1.770 742,749 -0.23(-11.50%)
Aug 12, 2020 1.630 2.040 1.630 2.000 2,808,431 +0.17(+9.29%)
Aug 11, 2020 2.080 2.550 1.640 1.830 70,398,480 -0.72(-28.24%)
Aug 10, 2020 1.210 1.250 1.150 2.550 6,271,131 +1.32(+107.32%)
Aug 07, 2020 1.260 1.290 1.190 1.230 79,900 -0.05(-3.91%)
Aug 06, 2020 1.330 1.330 1.210 1.280 120,832 +0.03(+2.40%)
Aug 05, 2020 1.310 1.330 1.230 1.250 72,365 -0.04(-3.10%)
Aug 04, 2020 1.260 1.340 1.215 1.290 152,842 +0.04(+3.20%)
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.