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 (%)
Sep 30, 2022 2.180 2.190 2.104 2.130 4,771 -0.03(-1.24%)
Sep 29, 2022 2.143 2.220 2.040 2.157 3,191 +0.10(+4.69%)
Sep 28, 2022 2.060 2.130 2.040 2.060 1,964 -0.03(-1.44%)
Sep 27, 2022 2.078 2.200 2.078 2.090 5,830 -0.01(-0.48%)
Sep 26, 2022 2.190 2.190 2.040 2.100 4,854 -0.04(-1.87%)
Sep 23, 2022 2.250 2.250 2.080 2.140 7,758 -0.08(-3.60%)
Sep 22, 2022 2.260 2.260 2.210 2.220 2,952 -0.14(-6.06%)
Sep 21, 2022 2.361 2.363 2.361 2.363 711 -0.03(-1.12%)
Sep 20, 2022 2.400 2.400 2.360 2.390 2,226 -0.07(-2.70%)
Sep 19, 2022 2.450 2.470 2.360 2.456 7,251 -0.06(-2.53%)
Sep 16, 2022 2.750 2.990 2.510 2.520 15,127 -0.17(-6.32%)
Sep 15, 2022 2.940 2.940 2.640 2.690 2,813 +0.13(+5.08%)
Sep 14, 2022 2.600 2.780 2.560 2.560 7,300 +0.00(+0.00%)
Sep 13, 2022 2.600 2.750 2.520 2.560 5,050 -0.16(-5.88%)
Sep 12, 2022 2.560 2.820 2.560 2.720 9,574 -0.01(-0.37%)
Sep 09, 2022 2.630 3.000 2.630 2.730 3,686 +0.10(+3.80%)
Sep 08, 2022 2.830 2.830 2.610 2.630 2,253 -0.14(-5.05%)
Sep 07, 2022 2.600 2.780 2.500 2.770 10,004 +0.24(+9.48%)
Sep 06, 2022 2.660 2.660 2.530 2.530 1,629 -0.17(-6.30%)
Sep 02, 2022 2.640 2.770 2.620 2.700 11,006 +0.03(+1.18%)
Sep 01, 2022 2.650 2.715 2.611 2.669 7,272 -0.03(-1.16%)
Aug 31, 2022 2.660 2.730 2.645 2.700 11,693 +0.03(+1.12%)
Aug 30, 2022 2.850 2.850 2.655 2.670 8,485 -0.15(-5.32%)
Aug 29, 2022 2.900 2.980 2.820 2.820 7,115 -0.05(-1.74%)
Aug 26, 2022 2.960 3.050 2.840 2.870 12,871 -0.13(-4.49%)
Aug 25, 2022 3.058 3.100 2.970 3.005 9,452 +0.06(+2.21%)
Aug 24, 2022 2.945 2.971 2.890 2.940 4,945 -0.02(-0.67%)
Aug 23, 2022 2.850 2.960 2.810 2.960 1,687 +0.05(+1.71%)
Aug 22, 2022 2.820 2.978 2.750 2.910 3,568 -0.03(-1.02%)
Aug 19, 2022 2.940 2.950 2.940 2.940 782 +0.03(+1.03%)
Aug 18, 2022 2.925 2.985 2.900 2.910 4,793 -0.04(-1.36%)
Aug 17, 2022 2.950 3.082 2.950 2.950 5,199 -0.02(-0.84%)
Aug 16, 2022 3.050 3.062 2.902 2.975 9,723 -0.06(-2.14%)
Aug 15, 2022 2.900 3.040 2.900 3.040 4,718 +0.00(+0.00%)
Aug 12, 2022 3.100 3.100 3.015 3.040 20,632 -0.03(-0.98%)
Aug 11, 2022 3.110 3.121 3.062 3.070 4,432 -0.13(-4.06%)
Aug 10, 2022 3.407 3.407 3.110 3.200 20,726 -0.05(-1.54%)
Aug 09, 2022 3.246 3.352 3.210 3.250 1,323 -0.08(-2.40%)
Aug 08, 2022 3.390 3.429 3.208 3.330 13,318 -0.07(-2.06%)
Aug 05, 2022 3.300 3.420 3.198 3.400 2,889 +0.10(+3.03%)
Aug 04, 2022 3.490 3.542 3.101 3.300 24,373 +0.12(+3.77%)
Aug 03, 2022 3.400 3.580 3.110 3.180 46,083 -0.12(-3.64%)
Aug 02, 2022 3.420 3.554 3.130 3.300 16,731 -0.28(-7.82%)
Aug 01, 2022 3.540 3.751 3.490 3.580 9,146 +0.09(+2.58%)
Jul 29, 2022 3.480 3.800 3.420 3.490 15,679 +0.02(+0.58%)
Jul 28, 2022 3.380 3.580 3.380 3.470 19,028 +0.05(+1.46%)
Jul 27, 2022 3.580 3.590 3.400 3.420 22,113 -0.06(-1.72%)
Jul 26, 2022 3.210 3.560 3.210 3.480 17,330 +0.09(+2.65%)
Jul 25, 2022 3.220 3.640 3.150 3.390 19,180 -0.07(-2.02%)
Jul 22, 2022 3.530 3.530 3.200 3.460 18,781 -0.05(-1.42%)
Jul 21, 2022 3.570 3.600 3.210 3.510 13,737 -0.09(-2.50%)
Jul 20, 2022 3.300 3.780 3.275 3.600 29,037 +0.31(+9.42%)
Jul 19, 2022 3.320 3.431 3.250 3.290 18,999 -0.09(-2.66%)
Jul 18, 2022 3.340 3.400 3.040 3.380 35,708 +0.06(+1.81%)
Jul 15, 2022 3.230 3.380 3.149 3.320 60,090 +0.13(+4.08%)
Jul 14, 2022 3.050 3.347 3.020 3.190 82,182 +0.22(+7.41%)
Jul 13, 2022 2.750 3.000 2.750 2.970 26,956 +0.15(+5.32%)
Jul 12, 2022 2.830 2.990 2.710 2.820 51,078 -0.17(-5.69%)
Jul 11, 2022 2.710 3.055 2.710 2.990 42,466 +0.02(+0.67%)
Jul 08, 2022 2.890 3.027 2.870 2.970 18,666 +0.02(+0.68%)
Jul 07, 2022 2.730 3.040 2.581 2.950 55,815 +0.22(+8.06%)
Jul 06, 2022 2.944 3.010 2.460 2.730 330,491 -0.29(-9.60%)
Jul 05, 2022 3.110 3.530 2.940 3.020 103,658 -0.24(-7.36%)
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.