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 (%)
Feb 29, 2016 4.290 4.465 4.220 4.420 7,561 +0.11(+2.58%)
Feb 26, 2016 4.377 4.377 4.308 4.309 4,103 -0.02(-0.57%)
Feb 25, 2016 4.385 4.385 4.128 4.334 10,098 -0.05(-1.14%)
Feb 24, 2016 4.368 4.384 4.119 4.384 7,615 -0.02(-0.38%)
Feb 23, 2016 4.400 4.400 4.400 4.400 303 +0.02(+0.55%)
Feb 22, 2016 4.428 4.428 4.376 4.376 233 -0.03(-0.76%)
Feb 19, 2016 4.282 4.410 4.239 4.410 6,672 +0.08(+1.96%)
Feb 17, 2016 4.291 4.325 4.325 4.325 28,022 -0.12(-2.70%)
Feb 16, 2016 4.304 4.445 4.304 4.445 958 -0.14(-2.99%)
Feb 12, 2016 4.616 4.582 4.582 4.582 467 -0.03(-0.56%)
Feb 11, 2016 4.119 4.608 4.119 4.608 12,121 +0.50(+12.08%)
Feb 10, 2016 4.119 4.154 4.111 4.111 4,933 +0.00(+0.00%)
Feb 09, 2016 4.531 4.531 4.111 4.111 8,692 -0.26(-5.88%)
Feb 08, 2016 4.291 4.368 4.291 4.368 3,771 +0.07(+1.59%)
Feb 05, 2016 4.282 4.546 4.274 4.299 18,450 -0.27(-5.82%)
Feb 04, 2016 4.385 4.565 4.376 4.565 2,983 +0.10(+2.30%)
Feb 03, 2016 4.462 4.479 4.462 4.462 4,905 -0.09(-2.07%)
Feb 02, 2016 4.214 4.582 4.214 4.556 6,994 -0.23(-4.83%)
Jan 29, 2016 4.359 4.788 4.788 4.788 1,401 +0.35(+7.92%)
Jan 27, 2016 4.402 4.436 4.436 4.436 700 +0.03(+0.78%)
Jan 26, 2016 4.402 4.402 4.402 4.402 1,868 +0.16(+3.84%)
Jan 25, 2016 4.229 4.239 4.229 4.239 2,596 -0.02(-0.40%)
Jan 22, 2016 4.291 4.291 4.111 4.257 17,857 -0.03(-0.80%)
Jan 21, 2016 4.325 4.368 4.282 4.291 2,569 -0.00(-0.08%)
Jan 20, 2016 4.111 4.294 4.111 4.294 1,167 -0.01(-0.12%)
Jan 19, 2016 4.197 4.359 4.197 4.299 10,854 +0.02(+0.40%)
Jan 15, 2016 4.291 4.282 4.282 4.282 12,727 -0.24(-5.30%)
Jan 14, 2016 4.368 4.522 4.368 4.522 934 +0.21(+4.97%)
Jan 13, 2016 4.342 4.342 4.070 4.308 9,261 -0.12(-2.71%)
Jan 12, 2016 4.428 4.428 4.428 4.428 234 +0.00(+0.00%)
Jan 11, 2016 4.307 4.428 4.307 4.428 934 +0.05(+1.17%)
Jan 08, 2016 4.454 4.454 4.316 4.376 12,262 -0.13(-2.85%)
Jan 07, 2016 4.349 4.505 4.349 4.505 1,266 +0.06(+1.35%)
Jan 06, 2016 4.779 4.779 4.445 4.445 1,289 +0.02(+0.39%)
Jan 05, 2016 4.291 4.496 4.291 4.428 1,054 -0.04(-0.96%)
Jan 04, 2016 4.368 4.616 4.025 4.471 25,519 -0.43(-8.74%)
Dec 31, 2015 4.710 4.899 4.899 4.899 11,559 +0.19(+4.00%)
Dec 30, 2015 4.676 4.710 4.625 4.710 3,894 +0.06(+1.29%)
Dec 29, 2015 4.603 4.761 4.488 4.650 9,310 -0.02(-0.37%)
Dec 28, 2015 4.625 4.710 4.513 4.668 36,691 -0.09(-1.80%)
Dec 24, 2015 4.753 4.753 4.753 4.753 350 +0.04(+0.91%)
Dec 23, 2015 4.668 4.710 4.582 4.710 6,620 +0.00(+0.00%)
Dec 22, 2015 4.693 4.710 4.693 4.710 5,846 +0.02(+0.36%)
Dec 21, 2015 4.710 4.710 4.681 4.694 2,406 +0.00(+0.01%)
Dec 18, 2015 4.599 4.795 4.599 4.693 1,095 -0.08(-1.62%)
Dec 17, 2015 4.899 4.899 4.693 4.770 6,781 -0.11(-2.28%)
Dec 16, 2015 4.925 4.925 4.861 4.882 5,443 +0.12(+2.52%)
Dec 15, 2015 4.822 4.839 4.642 4.762 9,002 -0.08(-1.59%)
Dec 14, 2015 4.839 4.839 4.788 4.839 3,432 +0.06(+1.25%)
Dec 11, 2015 4.839 4.847 4.728 4.779 12,530 -0.18(-3.63%)
Dec 10, 2015 4.890 5.027 4.865 4.959 16,374 +0.09(+1.94%)
Dec 09, 2015 4.856 4.865 4.856 4.865 917 -0.09(-1.89%)
Dec 08, 2015 4.868 4.958 4.856 4.958 3,586 -0.04(-0.86%)
Dec 07, 2015 5.002 5.002 5.002 5.002 245 +0.08(+1.57%)
Dec 04, 2015 4.839 5.049 4.839 4.925 10,397 -0.00(-0.02%)
Dec 03, 2015 5.122 5.122 4.926 4.926 1,425 -0.02(-0.50%)
Dec 02, 2015 5.034 5.034 4.749 4.950 24,024 -0.08(-1.67%)
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.