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

Oxbridge Ord Shrs (NQ: OXBR )

2.722 +0.052 (+1.94%)
Streaming Delayed Price Updated: 3:11 PM EST, Nov 8, 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 (%)
Apr 29, 2016 4.342 4.342 4.307 4.309 1,740 -0.02(-0.57%)
Apr 28, 2016 4.334 4.334 4.334 4.334 113 +0.03(+0.61%)
Apr 27, 2016 4.342 4.342 4.307 4.307 341 -0.04(-0.81%)
Apr 26, 2016 4.316 4.342 4.316 4.342 1,369 +0.02(+0.41%)
Apr 25, 2016 4.413 4.413 4.325 4.325 683 -0.05(-1.20%)
Apr 22, 2016 4.404 4.442 4.290 4.377 17,785 -0.04(-0.99%)
Apr 21, 2016 4.449 4.519 4.404 4.421 13,692 -0.11(-2.46%)
Apr 20, 2016 4.535 4.535 4.352 4.533 4,311 -0.00(-0.06%)
Apr 19, 2016 4.597 4.597 4.474 4.535 11,059 +0.05(+1.17%)
Apr 18, 2016 4.465 4.483 4.465 4.483 1,438 -0.10(-2.20%)
Apr 15, 2016 4.317 4.585 4.317 4.584 2,906 +0.07(+1.66%)
Apr 13, 2016 4.256 4.509 4.509 4.509 5,243 -0.09(-1.91%)
Apr 08, 2016 4.597 4.597 4.597 4.597 1,595 -0.00(-0.00%)
Apr 06, 2016 4.606 4.597 4.597 4.597 5,927 +0.20(+4.59%)
Apr 04, 2016 4.395 4.395 4.395 4.395 12 -0.09(-1.96%)
Mar 31, 2016 4.478 4.483 4.483 4.483 4,901 +0.04(+0.79%)
Mar 30, 2016 4.413 4.448 4.413 4.448 1,123 -0.07(-1.53%)
Mar 29, 2016 4.421 4.517 4.395 4.517 10,711 +0.12(+2.77%)
Mar 28, 2016 4.395 4.474 4.376 4.395 14,196 +0.01(+0.21%)
Mar 24, 2016 4.342 4.386 4.386 4.386 5,699 +0.13(+3.05%)
Mar 23, 2016 4.256 4.256 4.256 4.256 1,709 -0.15(-3.35%)
Mar 22, 2016 4.338 4.404 4.338 4.404 1,461 +0.00(+0.00%)
Mar 21, 2016 4.246 4.404 4.246 4.404 2,874 -0.06(-1.38%)
Mar 18, 2016 4.211 4.509 3.967 4.465 28,404 +0.09(+2.09%)
Mar 17, 2016 4.400 4.400 4.149 4.374 6,725 +0.06(+1.44%)
Mar 16, 2016 4.272 4.377 4.097 4.312 8,693 -0.09(-2.01%)
Mar 15, 2016 4.386 4.400 4.386 4.400 3,324 +0.01(+0.32%)
Mar 14, 2016 4.421 4.430 4.079 4.386 76,591 +0.04(+1.01%)
Mar 11, 2016 4.388 4.413 4.307 4.342 17,002 -0.09(-1.98%)
Mar 10, 2016 4.395 4.430 4.395 4.430 512 +0.04(+1.00%)
Mar 09, 2016 4.430 4.430 4.382 4.386 2,736 -0.10(-2.20%)
Mar 08, 2016 4.356 4.485 4.356 4.485 1,774 -0.10(-2.25%)
Mar 04, 2016 4.921 4.588 4.588 4.588 5 +0.18(+3.98%)
Mar 03, 2016 4.413 4.413 4.413 4.413 295 +0.00(+0.00%)
Mar 02, 2016 4.307 4.570 4.307 4.413 3,897 +0.03(+0.62%)
Mar 01, 2016 4.376 4.386 4.369 4.385 10,926 -0.03(-0.78%)
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%)
Dec 01, 2015 4.866 5.110 4.866 5.034 34,639 +0.18(+3.71%)
Nov 30, 2015 4.744 4.854 4.744 4.854 1,906 -0.01(-0.25%)
Nov 27, 2015 4.741 4.866 4.741 4.866 1,007 +0.02(+0.43%)
Nov 25, 2015 4.824 4.845 4.845 4.845 7,389 -0.02(-0.43%)
Nov 24, 2015 4.865 5.001 4.741 4.866 19,082 +0.03(+0.52%)
Nov 23, 2015 4.749 4.845 4.749 4.841 5,208 -0.02(-0.35%)
Nov 20, 2015 4.824 4.858 4.824 4.858 6,134 +0.13(+2.84%)
Nov 19, 2015 4.623 4.862 4.539 4.724 7,178 +0.03(+0.54%)
Nov 18, 2015 4.917 4.917 4.673 4.699 22,462 -0.08(-1.58%)
Nov 17, 2015 4.732 4.774 4.707 4.774 1,601 -0.03(-0.72%)
Nov 16, 2015 4.820 4.925 4.808 4.809 1,430 +0.10(+2.16%)
Nov 13, 2015 4.740 4.808 4.707 4.707 10,618 -0.05(-1.09%)
Nov 12, 2015 4.380 4.841 4.363 4.759 49,869 -0.27(-5.45%)
Nov 11, 2015 5.033 5.034 5.017 5.033 9,758 -0.00(-0.01%)
Nov 10, 2015 4.988 5.034 4.988 5.034 2,502 +0.00(+0.00%)
Nov 09, 2015 5.016 5.034 5.016 5.034 1,906 +0.06(+1.18%)
Nov 06, 2015 5.017 5.068 4.975 4.975 18,982 -0.02(-0.34%)
Nov 05, 2015 4.908 5.043 4.908 4.992 32,677 +0.08(+1.54%)
Nov 04, 2015 4.799 4.917 4.799 4.917 5,753 +0.16(+3.35%)
Nov 03, 2015 4.950 4.950 4.757 4.757 5,705 -0.18(-3.73%)
Nov 02, 2015 4.799 4.950 4.799 4.942 9,110 -0.01(-0.17%)
Oct 30, 2015 4.908 4.989 4.908 4.950 1,266 +0.07(+1.37%)
Oct 29, 2015 4.950 4.956 4.883 4.883 1,343 +0.02(+0.34%)
Oct 28, 2015 4.801 4.975 4.801 4.866 6,228 -0.08(-1.53%)
Oct 27, 2015 4.950 4.950 4.942 4.942 3,903 +0.06(+1.20%)
Oct 26, 2015 4.866 4.883 4.866 4.883 30,274 -0.07(-1.35%)
Oct 23, 2015 4.950 4.950 4.950 4.950 630 +0.14(+2.84%)
Oct 22, 2015 4.917 4.996 4.791 4.813 22,087 -0.14(-2.76%)
Oct 21, 2015 4.950 4.950 4.950 4.950 715 -0.03(-0.67%)
Oct 20, 2015 5.009 5.009 4.917 4.984 2,862 -0.02(-0.41%)
Oct 19, 2015 5.001 5.004 4.995 5.004 2,622 +0.10(+1.96%)
Oct 16, 2015 4.917 4.992 4.908 4.908 1,705 -0.08(-1.68%)
Oct 15, 2015 5.001 5.034 4.833 4.992 5,139 +0.11(+2.23%)
Oct 14, 2015 4.883 4.883 4.883 4.883 119 -0.03(-0.51%)
Oct 13, 2015 4.908 4.908 4.908 4.908 1,301 +0.00(+0.00%)
Oct 12, 2015 4.866 4.908 4.866 4.908 1,299 +0.02(+0.34%)
Oct 09, 2015 5.006 5.006 4.892 4.892 3,424 -0.11(-2.22%)
Oct 08, 2015 5.003 5.003 5.003 5.003 119 -0.01(-0.29%)
Oct 07, 2015 4.975 5.017 4.975 5.017 7,338 +0.03(+0.68%)
Oct 06, 2015 4.866 4.984 4.866 4.984 1,133 +0.05(+1.02%)
Oct 05, 2015 4.992 4.992 4.892 4.933 2,996 -0.05(-1.01%)
Oct 01, 2015 5.001 4.984 4.984 4.984 1,311 -0.03(-0.67%)
Sep 30, 2015 5.017 5.017 5.017 5.017 151 +0.07(+1.36%)
Sep 29, 2015 4.883 4.963 4.875 4.950 4,052 +0.08(+1.72%)
Sep 28, 2015 4.866 4.866 4.514 4.866 8,737 +0.08(+1.64%)
Sep 25, 2015 5.033 5.033 4.782 4.788 7,694 -0.25(-4.89%)
Sep 24, 2015 4.950 5.034 4.933 5.034 8,080 -0.03(-0.50%)
Sep 23, 2015 5.059 5.059 5.059 5.059 476 -0.03(-0.66%)
Sep 22, 2015 4.950 5.093 4.950 5.093 2,502 +0.14(+2.88%)
Sep 21, 2015 5.101 5.101 4.950 4.950 1,516 -0.02(-0.34%)
Sep 18, 2015 4.967 4.967 4.967 4.967 588 -0.03(-0.50%)
Sep 16, 2015 5.021 4.992 4.992 4.992 128 -0.03(-0.67%)
Sep 15, 2015 5.135 5.135 5.026 5.026 7,250 -0.06(-1.16%)
Sep 14, 2015 5.093 5.093 5.084 5.084 595 +0.03(+0.66%)
Sep 11, 2015 5.051 5.076 5.051 5.051 4,306 -0.07(-1.31%)
Sep 10, 2015 5.118 5.118 5.059 5.118 6,476 +0.05(+0.99%)
Sep 09, 2015 5.168 5.370 5.068 5.068 1,890 -0.03(-0.49%)
Sep 08, 2015 5.033 5.093 4.959 5.093 2,289 -0.14(-2.66%)
Sep 04, 2015 5.232 5.232 5.232 5.232 357 +0.10(+1.90%)
Sep 03, 2015 5.149 5.194 5.076 5.134 1,961 -0.17(-3.16%)
Sep 02, 2015 5.118 5.328 5.077 5.302 17,813 +0.24(+4.79%)
Sep 01, 2015 5.051 5.105 4.985 5.059 8,680 +0.07(+1.49%)
Aug 31, 2015 5.035 5.035 4.925 4.985 13,864 +0.02(+0.50%)
Aug 28, 2015 4.854 5.041 4.854 4.961 2,676 +0.17(+3.61%)
Aug 27, 2015 5.035 5.035 4.714 4.788 17,256 -0.05(-1.02%)
Aug 26, 2015 5.037 5.037 4.726 4.837 15,583 -0.11(-2.16%)
Aug 25, 2015 5.059 5.059 4.936 4.944 13,376 +0.01(+0.17%)
Aug 24, 2015 4.969 4.969 4.738 4.936 6,267 -0.04(-0.83%)
Aug 21, 2015 5.076 5.076 4.895 4.977 8,225 -0.26(-5.02%)
Aug 20, 2015 5.183 5.257 5.183 5.240 1,346 -0.07(-1.24%)
Aug 18, 2015 5.314 5.306 5.306 5.306 91 -0.02(-0.46%)
Aug 17, 2015 5.273 5.331 5.059 5.331 5,185 +0.07(+1.25%)
Aug 14, 2015 5.290 5.413 5.265 5.265 3,205 -0.07(-1.39%)
Aug 13, 2015 5.347 5.350 5.249 5.339 8,200 +0.11(+2.04%)
Aug 12, 2015 5.158 5.232 4.952 5.232 34,060 -0.12(-2.15%)
Aug 11, 2015 5.331 5.349 5.331 5.347 2,079 -0.07(-1.36%)
Aug 10, 2015 5.265 5.610 5.166 5.421 3,125 +0.16(+3.13%)
Aug 07, 2015 5.002 5.257 5.002 5.257 2,795 +0.06(+1.16%)
Aug 06, 2015 5.117 5.208 5.117 5.196 6,092 -0.04(-0.68%)
Aug 05, 2015 5.142 5.240 5.142 5.232 10,134 +0.01(+0.24%)
Aug 04, 2015 5.142 5.220 5.142 5.220 4,134 +0.04(+0.71%)
Aug 03, 2015 5.158 5.224 5.158 5.183 8,030 +0.00(+0.00%)
Jul 31, 2015 5.158 5.183 5.158 5.183 3,296 -0.03(-0.58%)
Jul 30, 2015 5.213 5.213 5.213 5.213 729 +0.05(+0.91%)
Jul 29, 2015 5.125 5.265 5.109 5.166 7,458 -0.07(-1.41%)
Jul 28, 2015 5.174 5.265 5.158 5.240 10,052 +0.10(+1.92%)
Jul 24, 2015 5.265 5.142 5.142 5.142 5,713 -0.05(-0.91%)
Jul 23, 2015 5.347 5.347 5.189 5.189 3,449 -0.16(-2.96%)
Jul 22, 2015 5.438 5.438 5.347 5.347 1,379 +0.21(+4.00%)
Jul 21, 2015 5.405 5.405 5.142 5.142 2,370 -0.26(-4.87%)
Jul 20, 2015 5.355 5.405 5.081 5.405 6,150 +0.07(+1.39%)
Jul 17, 2015 5.323 5.430 4.994 5.331 23,387 +0.07(+1.41%)
Jul 16, 2015 5.051 5.257 4.944 5.257 6,694 +0.32(+6.50%)
Jul 15, 2015 4.936 4.944 4.936 4.936 2,711 +0.00(+0.00%)
Jul 14, 2015 4.961 4.969 4.936 4.936 2,415 -0.02(-0.50%)
Jul 13, 2015 4.926 4.977 4.925 4.961 18,550 +0.12(+2.38%)
Jul 10, 2015 4.936 4.944 4.837 4.845 23,155 -0.09(-1.83%)
Jul 09, 2015 4.936 4.936 4.936 4.936 2,116 -0.02(-0.50%)
Jul 07, 2015 4.924 4.961 4.961 4.961 10 +0.07(+1.34%)
Jul 06, 2015 4.977 4.994 4.747 4.895 28,022 -0.15(-2.94%)
Jul 02, 2015 5.128 5.043 5.043 5.043 3,038 -0.19(-3.61%)
Jul 01, 2015 5.125 5.265 5.084 5.232 38,785 +0.26(+5.12%)
Jun 30, 2015 5.125 5.125 4.977 4.977 6,448 -0.04(-0.82%)
Jun 29, 2015 5.068 5.068 5.018 5.018 1,722 -0.07(-1.29%)
Jun 26, 2015 5.092 5.109 5.056 5.084 2,829 +0.00(+0.00%)
Jun 25, 2015 5.051 5.224 5.035 5.084 27,699 +0.04(+0.82%)
Jun 24, 2015 5.133 5.397 5.043 5.043 33,552 -0.05(-0.97%)
Jun 23, 2015 5.059 5.133 5.043 5.092 10,564 +0.14(+2.82%)
Jun 22, 2015 5.018 5.076 4.952 4.952 31,574 +0.03(+0.67%)
Jun 19, 2015 4.936 5.002 4.821 4.919 14,992 +0.06(+1.18%)
Jun 18, 2015 4.936 4.977 4.821 4.862 13,575 -0.04(-0.84%)
Jun 17, 2015 4.977 4.977 4.903 4.903 2,350 +0.01(+0.17%)
Jun 16, 2015 4.985 5.056 4.887 4.895 18,163 -0.05(-1.00%)
Jun 15, 2015 4.919 4.919 4.919 4.944 9,542 -0.02(-0.50%)
Jun 12, 2015 4.903 5.018 4.903 4.969 19,245 +0.01(+0.17%)
Jun 11, 2015 5.100 5.100 4.911 4.961 20,448 -0.02(-0.33%)
Jun 10, 2015 4.862 5.125 4.862 4.977 22,525 -0.12(-2.42%)
Jun 09, 2015 4.985 5.100 4.985 5.100 16,991 +0.12(+2.31%)
Jun 08, 2015 4.969 5.141 4.961 4.985 5,557 -0.06(-1.10%)
Jun 05, 2015 4.985 5.142 4.985 5.041 14,239 -0.06(-1.17%)
Jun 04, 2015 5.059 5.142 5.059 5.100 22,195 +0.03(+0.65%)
Jun 03, 2015 5.165 5.166 5.051 5.068 11,782 +0.05(+0.98%)
Jun 02, 2015 5.158 5.158 4.969 5.018 13,167 +0.06(+1.16%)
Jun 01, 2015 5.166 5.166 4.944 4.961 10,453 -0.12(-2.43%)
May 29, 2015 4.985 5.084 4.969 5.084 24,360 +0.13(+2.66%)
May 28, 2015 4.996 5.018 4.936 4.952 4,254 +0.01(+0.17%)
May 27, 2015 4.944 4.944 4.944 4.944 243 -0.14(-2.75%)
May 26, 2015 4.961 5.133 4.936 5.084 9,530 +0.03(+0.65%)
May 22, 2015 5.125 5.051 5.051 5.051 4,862 -0.03(-0.69%)
May 21, 2015 5.125 5.125 5.086 5.086 243 -0.02(-0.32%)
May 20, 2015 4.977 5.133 4.936 5.102 2,552 +0.08(+1.68%)
May 19, 2015 5.101 5.166 4.936 5.018 21,807 -0.13(-2.56%)
May 18, 2015 5.133 5.158 5.051 5.150 20,334 -0.01(-0.27%)
May 15, 2015 4.936 5.232 4.821 5.164 43,320 +0.21(+4.14%)
May 14, 2015 4.977 4.977 4.936 4.959 4,175 +0.05(+0.97%)
May 13, 2015 4.854 4.911 4.829 4.911 7,765 +0.10(+2.05%)
May 12, 2015 4.788 4.815 4.771 4.813 7,749 +0.04(+0.86%)
May 11, 2015 4.780 4.780 4.771 4.771 4,406 +0.01(+0.17%)
May 08, 2015 4.582 4.815 4.582 4.763 7,604 +0.02(+0.52%)
May 07, 2015 4.944 4.944 4.730 4.738 8,450 -0.20(-4.00%)
May 06, 2015 4.722 4.936 4.722 4.936 28,973 +0.22(+4.60%)
May 05, 2015 4.664 4.719 4.664 4.719 1,580 +0.05(+1.16%)
May 04, 2015 4.831 4.831 4.664 4.664 3,971 -0.14(-2.91%)
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.