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 (%)
Jul 31, 2020 1.178 1.440 1.152 1.390 1,235,300 +0.24(+20.87%)
Jul 30, 2020 1.160 1.200 1.130 1.150 49,528 -0.01(-0.86%)
Jul 29, 2020 1.200 1.200 1.130 1.160 126,117 -0.06(-4.92%)
Jul 28, 2020 1.120 1.280 1.110 1.220 259,630 +0.09(+7.96%)
Jul 27, 2020 1.140 1.140 1.090 1.130 61,704 -0.02(-1.74%)
Jul 24, 2020 1.130 1.150 1.120 1.150 42,500 +0.00(+0.00%)
Jul 23, 2020 1.180 1.230 1.120 1.150 156,914 -0.01(-0.43%)
Jul 22, 2020 1.150 1.229 1.110 1.155 97,979 +0.02(+1.32%)
Jul 21, 2020 1.100 1.200 1.070 1.140 300,258 +0.05(+4.59%)
Jul 20, 2020 1.090 1.110 1.050 1.090 111,628 +0.00(+0.00%)
Jul 17, 2020 1.080 1.160 1.070 1.090 156,900 -0.01(-0.91%)
Jul 16, 2020 1.050 1.150 1.040 1.100 176,149 +0.03(+2.80%)
Jul 15, 2020 1.160 1.250 1.050 1.070 532,247 +0.02(+1.90%)
Jul 14, 2020 1.070 1.090 1.040 1.050 83,210 -0.04(-3.67%)
Jul 13, 2020 1.120 1.120 1.060 1.090 151,622 +0.00(+0.00%)
Jul 10, 2020 1.060 1.090 1.030 1.090 126,500 +0.03(+2.83%)
Jul 09, 2020 1.060 1.120 1.060 1.060 106,620 -0.02(-1.85%)
Jul 08, 2020 1.120 1.120 1.050 1.080 149,361 -0.03(-2.70%)
Jul 07, 2020 1.210 1.220 1.100 1.110 250,543 -0.14(-11.20%)
Jul 06, 2020 1.120 1.350 1.070 1.250 1,053,806 +0.14(+12.61%)
Jul 02, 2020 1.110 1.170 1.090 1.110 182,600 -0.04(-3.48%)
Jul 01, 2020 1.330 1.330 1.050 1.150 1,091,982 -0.25(-17.86%)
Jun 30, 2020 1.260 1.850 1.220 1.400 7,112,762 +0.40(+40.00%)
Jun 29, 2020 1.030 1.040 0.9500 1.000 169,168 -0.02(-1.96%)
Jun 26, 2020 1.130 1.160 0.8500 1.020 379,700 -0.13(-11.30%)
Jun 25, 2020 1.200 1.240 1.080 1.150 208,700 -0.06(-4.96%)
Jun 24, 2020 1.270 1.280 1.170 1.210 303,502 +0.00(+0.00%)
Jun 23, 2020 1.250 1.380 1.130 1.210 755,986 -0.03(-2.42%)
Jun 22, 2020 1.490 1.500 1.200 1.240 974,315 -0.39(-23.93%)
Jun 19, 2020 1.290 3.890 1.150 1.630 14,350,500 +0.30(+22.56%)
Jun 18, 2020 1.190 1.350 1.120 1.330 91,533 -0.04(-2.92%)
Jun 17, 2020 1.160 1.970 1.080 1.370 731,573 +0.20(+17.09%)
Jun 16, 2020 1.180 1.250 1.120 1.170 33,810 +0.01(+0.86%)
Jun 15, 2020 1.240 1.250 1.100 1.160 50,559 -0.04(-3.33%)
Jun 12, 2020 1.140 1.300 1.040 1.200 100,200 +0.15(+14.29%)
Jun 11, 2020 1.070 1.300 1.050 1.050 177,698 +0.05(+5.00%)
Jun 10, 2020 1.120 1.300 1.000 1.000 219,452 -0.05(-4.76%)
Jun 09, 2020 1.050 1.100 1.050 1.050 4,286 +0.01(+0.96%)
Jun 08, 2020 1.030 1.100 0.9425 1.040 18,412 +0.00(+0.00%)
Jun 05, 2020 0.9200 1.090 0.9150 1.040 8,300 +0.04(+4.00%)
Jun 04, 2020 0.9452 1.008 0.9452 1.000 2,933 +0.08(+8.64%)
Jun 03, 2020 1.010 1.030 0.9100 0.9205 3,703 -0.10(-10.20%)
Jun 02, 2020 0.9800 1.100 0.9800 1.025 9,944 +0.00(+0.49%)
Jun 01, 2020 1.020 1.340 0.9600 1.020 47,781 +0.02(+2.01%)
May 29, 2020 0.9747 0.9999 0.9700 0.9999 9,500 +0.00(+0.08%)
May 28, 2020 0.8701 1.030 0.8701 0.9991 40,751 +0.10(+11.01%)
May 27, 2020 0.9000 0.9000 0.8700 0.9000 7,929 -0.02(-2.16%)
May 26, 2020 0.8700 0.9200 0.8700 0.9199 4,340 +0.02(+2.21%)
May 22, 2020 0.8700 0.9090 0.8700 0.9000 3,100 +0.03(+3.45%)
May 21, 2020 0.9200 0.9200 0.8700 0.8700 3,781 -0.04(-4.77%)
May 20, 2020 0.8700 0.9136 0.8700 0.9136 1,051 +0.03(+3.30%)
May 19, 2020 0.8900 0.8998 0.8700 0.8844 1,917 -0.02(-1.73%)
May 18, 2020 0.9500 0.9600 0.8900 0.9000 5,879 -0.03(-3.38%)
May 15, 2020 0.8750 0.9316 0.8215 0.9315 18,100 +0.02(+2.02%)
May 14, 2020 0.9131 0.9131 0.9131 293 +0.00(+0.00%)
May 13, 2020 0.8700 0.9638 0.8550 0.9131 6,718 -0.11(-10.48%)
May 12, 2020 1.000 1.030 1.000 1.020 6,478 +0.04(+4.08%)
May 11, 2020 0.9600 1.000 0.9500 0.9800 20,442 +0.03(+3.16%)
May 08, 2020 0.9300 0.9700 0.8700 0.9500 7,800 +0.10(+12.39%)
May 07, 2020 0.8000 0.9600 0.8000 0.8453 17,742 -0.00(-0.55%)
May 06, 2020 0.9096 0.9096 0.8200 0.8500 13,752 +0.00(+0.00%)
May 05, 2020 0.8400 0.8650 0.8000 0.8500 5,661 -0.03(-3.41%)
May 04, 2020 0.8500 0.8800 0.8400 0.8800 11,650 +0.03(+2.92%)
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.