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 29, 2023 1.140 1.400 1.130 1.400 98,773 +0.32(+29.63%)
Sep 28, 2023 1.080 1.140 1.025 1.080 11,726 -0.01(-1.37%)
Sep 27, 2023 1.073 1.110 1.030 1.095 7,121 +0.00(+0.46%)
Sep 26, 2023 1.120 1.118 1.040 1.090 9,035 +0.05(+4.81%)
Sep 25, 2023 1.020 1.050 1.030 1.040 31,502 +0.06(+6.07%)
Sep 22, 2023 1.070 1.150 0.9805 0.9805 26,192 -0.05(-4.81%)
Sep 21, 2023 0.9748 1.125 0.9700 1.030 11,257 +0.03(+2.49%)
Sep 20, 2023 0.9600 1.103 0.9600 1.005 134,186 +0.04(+4.69%)
Sep 19, 2023 0.9700 0.9937 0.9600 0.9600 8,958 +0.00(+0.00%)
Sep 18, 2023 1.010 1.032 0.9600 0.9600 21,351 -0.07(-6.80%)
Sep 15, 2023 1.000 1.100 1.000 1.030 21,620 +0.01(+1.02%)
Sep 14, 2023 1.090 1.093 0.9810 1.020 13,800 -0.00(-0.04%)
Sep 13, 2023 1.210 1.210 1.020 1.020 11,996 -0.06(-5.99%)
Sep 12, 2023 1.100 1.120 1.085 1.085 86,110 -0.02(-1.36%)
Sep 11, 2023 1.100 1.120 1.100 1.100 37,160 +0.00(+0.00%)
Sep 08, 2023 1.010 1.146 1.010 1.100 35,995 +0.09(+8.91%)
Sep 07, 2023 1.040 1.040 1.010 1.010 12,620 -0.06(-5.61%)
Sep 06, 2023 1.240 1.240 1.050 1.070 15,055 -0.06(-5.31%)
Sep 05, 2023 1.110 1.221 1.110 1.130 2,514 -0.03(-2.59%)
Sep 01, 2023 1.240 1.240 1.110 1.160 10,843 -0.01(-0.85%)
Aug 31, 2023 1.190 1.210 1.120 1.170 10,702 -0.03(-2.50%)
Aug 30, 2023 1.150 1.200 1.130 1.200 10,280 +0.07(+6.19%)
Aug 29, 2023 1.240 1.240 1.130 1.130 2,556 +0.00(+0.00%)
Aug 28, 2023 1.200 1.229 1.120 1.130 44,593 -0.09(-7.38%)
Aug 25, 2023 1.160 1.253 1.160 1.220 1,887 +0.03(+2.52%)
Aug 24, 2023 1.190 1.270 1.150 1.190 12,947 +0.00(+0.00%)
Aug 23, 2023 1.240 1.350 1.180 1.190 13,556 -0.01(-0.83%)
Aug 22, 2023 1.220 1.360 1.160 1.200 14,068 -0.01(-0.83%)
Aug 21, 2023 1.260 1.370 1.210 1.210 17,029 -0.06(-4.72%)
Aug 18, 2023 1.380 1.380 1.260 1.270 10,083 +0.01(+0.79%)
Aug 17, 2023 1.280 1.500 1.250 1.260 32,562 -0.06(-4.55%)
Aug 16, 2023 1.330 1.420 1.311 1.320 28,180 -0.01(-0.75%)
Aug 15, 2023 1.430 1.650 1.330 1.330 43,185 -0.29(-17.90%)
Aug 14, 2023 1.680 1.710 1.549 1.620 12,869 -0.17(-9.50%)
Aug 11, 2023 1.762 1.800 1.677 1.790 6,313 +0.02(+1.13%)
Aug 10, 2023 1.790 1.910 1.680 1.770 16,599 +0.00(+0.00%)
Aug 09, 2023 1.590 1.770 1.570 1.770 23,232 +0.23(+14.94%)
Aug 08, 2023 1.530 1.590 1.400 1.540 15,092 -0.04(-2.53%)
Aug 07, 2023 1.290 1.820 1.290 1.580 103,923 +0.28(+21.54%)
Aug 04, 2023 1.520 1.520 1.300 1.300 5,432 -0.09(-6.47%)
Aug 03, 2023 1.320 1.486 1.320 1.390 15,637 -0.02(-1.07%)
Aug 02, 2023 1.520 1.623 1.319 1.405 43,653 -0.20(-12.19%)
Aug 01, 2023 1.640 1.640 1.560 1.600 9,173 -0.01(-0.62%)
Jul 31, 2023 1.670 1.739 1.610 1.610 18,329 -0.10(-5.68%)
Jul 28, 2023 1.690 1.820 1.670 1.707 3,957 -0.11(-6.21%)
Jul 27, 2023 1.860 1.916 1.730 1.820 6,181 -0.04(-2.15%)
Jul 26, 2023 1.850 1.940 1.800 1.860 12,020 +0.01(+0.54%)
Jul 25, 2023 1.840 1.887 1.830 1.850 22,052 +0.00(+0.00%)
Jul 24, 2023 1.920 1.950 1.800 1.850 12,805 +0.03(+1.65%)
Jul 21, 2023 1.800 1.950 1.800 1.820 3,886 +0.02(+1.11%)
Jul 20, 2023 1.910 1.910 1.800 1.800 7,358 -0.13(-6.81%)
Jul 19, 2023 1.950 1.968 1.850 1.931 5,159 +0.07(+3.84%)
Jul 18, 2023 1.901 1.901 1.850 1.860 14,024 +0.01(+0.54%)
Jul 17, 2023 1.820 2.030 1.810 1.850 24,679 +0.05(+2.78%)
Jul 14, 2023 1.650 1.870 1.650 1.800 44,737 +0.12(+7.14%)
Jul 13, 2023 1.780 1.810 1.650 1.680 4,133 +0.10(+6.33%)
Jul 12, 2023 1.450 1.765 1.450 1.580 136,954 +0.07(+4.64%)
Jul 11, 2023 1.520 1.750 1.440 1.510 12,924 -0.02(-1.31%)
Jul 10, 2023 1.785 1.785 1.480 1.530 22,530 -0.04(-2.55%)
Jul 07, 2023 1.560 1.747 1.560 1.570 5,781 -0.06(-3.46%)
Jul 06, 2023 1.500 1.670 1.500 1.626 7,492 -0.07(-4.34%)
Jul 05, 2023 1.700 1.791 1.700 1.700 2,244 +0.00(+0.00%)
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.