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 28, 2020 1.460 1.562 1.270 1.390 5,700 -0.02(-1.42%)
Feb 27, 2020 1.350 1.560 1.350 1.410 18,048 +0.05(+3.71%)
Feb 26, 2020 1.410 1.566 1.352 1.359 6,273 -0.08(-5.59%)
Feb 25, 2020 1.440 1.750 1.350 1.440 12,886 -0.03(-2.04%)
Feb 24, 2020 1.470 1.720 1.150 1.470 95,285 -0.03(-2.00%)
Feb 21, 2020 1.260 1.860 1.230 1.500 387,900 +0.24(+19.05%)
Feb 20, 2020 1.260 1.270 1.220 1.260 11,527 +0.04(+3.28%)
Feb 19, 2020 1.179 1.240 1.106 1.220 14,330 -0.03(-2.40%)
Feb 18, 2020 1.230 1.270 1.190 1.250 12,842 -0.03(-2.34%)
Feb 14, 2020 1.210 1.290 1.140 1.280 64,800 +0.14(+12.49%)
Feb 13, 2020 1.200 1.260 1.130 1.138 11,016 -0.12(-9.69%)
Feb 12, 2020 1.150 1.278 1.100 1.260 76,296 +0.08(+6.78%)
Feb 11, 2020 1.330 1.330 1.160 1.180 41,300 -0.03(-2.23%)
Feb 10, 2020 1.130 1.370 1.080 1.207 142,468 +0.10(+9.22%)
Feb 07, 2020 1.036 1.720 1.010 1.105 817,500 +0.09(+8.85%)
Feb 06, 2020 1.000 1.015 1.000 1.015 2,514 +0.05(+5.38%)
Feb 05, 2020 1.000 1.000 0.9634 0.9634 1,719 -0.05(-4.54%)
Feb 04, 2020 1.048 1.048 1.009 1.009 2,314 +0.01(+0.92%)
Feb 03, 2020 0.8801 1.000 0.8801 1.000 4,053 +0.07(+7.82%)
Jan 31, 2020 0.9200 0.9275 0.9200 0.9275 2,400 -0.02(-2.57%)
Jan 30, 2020 1.090 1.090 0.9100 0.9520 2,192 -0.12(-11.03%)
Jan 29, 2020 1.060 1.070 1.040 1.070 15,444 +0.00(+0.00%)
Jan 28, 2020 1.020 1.070 1.020 1.070 4,111 +0.00(+0.00%)
Jan 27, 2020 1.070 1.080 1.060 1.070 6,994 -0.02(-1.83%)
Jan 24, 2020 1.080 1.100 1.080 1.090 24,900 +0.05(+4.81%)
Jan 23, 2020 1.031 1.090 1.031 1.040 2,755 +0.02(+1.95%)
Jan 22, 2020 1.020 1.100 0.8632 1.020 7,759 +0.00(+0.01%)
Jan 21, 2020 1.005 1.030 0.9762 1.020 12,392 +0.03(+3.03%)
Jan 17, 2020 1.090 1.100 0.9800 0.9900 10,900 -0.01(-1.00%)
Jan 16, 2020 0.9900 1.010 0.9400 1.000 17,892 +0.13(+15.51%)
Jan 15, 2020 0.8657 0.8657 0.8657 128 +0.00(+0.00%)
Jan 14, 2020 0.9900 0.9900 0.8657 0.8657 2,315 -0.05(-5.39%)
Jan 13, 2020 0.9548 0.9600 0.9150 0.9150 7,137 -0.03(-3.68%)
Jan 10, 2020 0.9500 0.9500 0.9500 0.9500 400 -0.02(-2.06%)
Jan 09, 2020 0.9500 0.9800 0.9500 0.9700 1,663 +0.01(+1.38%)
Jan 08, 2020 0.9291 1.012 0.8850 0.9568 11,037 -0.00(-0.19%)
Jan 07, 2020 0.8470 0.9700 0.8470 0.9586 58,638 +0.03(+3.08%)
Jan 06, 2020 0.8000 0.9300 0.8000 0.9300 61,196 +0.15(+19.23%)
Jan 03, 2020 0.7800 0.8652 0.7623 0.7800 73,200 -0.02(-2.51%)
Jan 02, 2020 0.7404 0.8001 0.7232 0.8001 13,505 +0.06(+7.40%)
Dec 31, 2019 0.7613 0.7613 0.7000 0.7450 8,800 -0.02(-1.97%)
Dec 30, 2019 0.7600 0.7638 0.7390 0.7600 8,015 +0.02(+2.70%)
Dec 27, 2019 0.7300 0.7500 0.7000 0.7400 9,000 -0.04(-4.52%)
Dec 26, 2019 0.7700 0.7985 0.7300 0.7750 9,095 +0.02(+3.32%)
Dec 24, 2019 0.7600 0.7600 0.7500 0.7501 8,200 -0.03(-3.40%)
Dec 23, 2019 0.8200 0.8200 0.7631 0.7765 6,143 -0.03(-4.15%)
Dec 20, 2019 0.8600 0.8617 0.8100 0.8101 7,800 -0.01(-1.21%)
Dec 19, 2019 0.8483 0.8483 0.8200 0.8200 3,655 -0.07(-7.87%)
Dec 18, 2019 0.8380 0.8900 0.8380 0.8900 3,009 -0.03(-3.26%)
Dec 17, 2019 0.9200 0.9200 0.8755 0.9200 17,454 +0.02(+2.23%)
Dec 16, 2019 0.8500 0.9000 0.8500 0.8999 799 +0.08(+9.12%)
Dec 13, 2019 0.8870 0.8995 0.8200 0.8247 6,800 -0.10(-10.50%)
Dec 12, 2019 0.9200 0.9219 0.8600 0.9215 2,487 +0.02(+2.39%)
Dec 11, 2019 0.9300 0.9300 0.9000 0.9000 9,349 -0.05(-5.26%)
Dec 10, 2019 0.9000 0.9900 0.9000 0.9500 27,808 +0.06(+6.74%)
Dec 09, 2019 0.8600 0.9000 0.8600 0.8900 3,668 +0.03(+3.49%)
Dec 06, 2019 0.8600 0.8600 0.8600 0.8600 500 +0.04(+4.88%)
Dec 05, 2019 0.9000 0.9000 0.8195 0.8200 7,281 -0.01(-1.56%)
Dec 04, 2019 0.8364 0.8661 0.8330 0.8330 2,740 -0.04(-4.94%)
Dec 03, 2019 0.9358 0.9358 0.8763 0.8763 892 +0.07(+8.19%)
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.