Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oxbridge Ord Shrs (NQ: OXBR )

2.200 +0.030 (+1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 28, 2014 5.339 5.339 5.339 5.339 656 -0.01(-0.15%)
Nov 26, 2014 5.347 5.347 5.347 5.347 23,096 +0.00(+0.00%)
Nov 25, 2014 5.594 5.594 5.306 5.347 16,203 -0.33(-5.80%)
Nov 24, 2014 5.767 5.767 5.676 5.676 743 -0.06(-1.01%)
Nov 21, 2014 5.742 5.742 5.553 5.734 8,144 +0.15(+2.65%)
Nov 20, 2014 5.767 5.791 5.553 5.586 19,570 -0.44(-7.37%)
Nov 19, 2014 5.775 6.030 5.581 6.030 22,488 -0.06(-0.94%)
Nov 18, 2014 5.836 6.088 5.836 6.088 4,558 +0.04(+0.68%)
Nov 17, 2014 6.046 6.046 6.046 6.046 364 +0.25(+4.26%)
Nov 14, 2014 5.895 5.895 5.800 5.800 1,343 +0.00(+0.00%)
Nov 13, 2014 6.088 6.088 5.800 5.800 2,676 -0.32(-5.24%)
Nov 12, 2014 6.343 6.343 6.121 6.121 11,146 -0.27(-4.25%)
Nov 11, 2014 6.285 6.417 6.285 6.392 5,088 +0.13(+2.10%)
Nov 10, 2014 6.458 6.458 6.260 6.260 5,021 -0.20(-3.06%)
Nov 07, 2014 6.384 6.458 6.326 6.458 7,790 +0.07(+1.16%)
Nov 06, 2014 6.367 6.384 6.318 6.384 13,861 +0.12(+1.84%)
Nov 05, 2014 6.129 6.384 6.129 6.269 20,988 +0.13(+2.14%)
Nov 04, 2014 6.236 6.384 6.121 6.137 7,539 +0.08(+1.36%)
Nov 03, 2014 6.046 6.375 6.046 6.055 28,392 -0.11(-1.74%)
Oct 31, 2014 6.186 6.219 6.055 6.162 18,901 -0.06(-0.93%)
Oct 30, 2014 6.092 6.334 6.092 6.219 37,816 +0.09(+1.48%)
Oct 29, 2014 6.005 6.129 5.964 6.129 15,981 +0.29(+4.93%)
Oct 28, 2014 5.704 6.005 5.701 5.841 29,165 -0.16(-2.74%)
Oct 27, 2014 5.923 6.005 5.907 6.005 9,888 +0.08(+1.39%)
Oct 24, 2014 5.766 5.923 5.594 5.923 18,887 +0.16(+2.71%)
Oct 23, 2014 5.800 5.808 5.750 5.767 12,892 -0.07(-1.13%)
Oct 22, 2014 5.759 5.833 5.553 5.833 8,411 +0.07(+1.29%)
Oct 21, 2014 5.426 5.759 5.586 5.759 23,574 +0.17(+3.09%)
Oct 20, 2014 5.536 5.594 5.451 5.586 17,385 +0.05(+0.89%)
Oct 17, 2014 5.265 5.551 5.265 5.536 7,816 +0.17(+3.22%)
Oct 16, 2014 5.266 5.573 5.266 5.364 7,481 -0.08(-1.51%)
Oct 15, 2014 5.298 5.591 5.265 5.446 11,426 +0.06(+1.15%)
Oct 14, 2014 5.306 5.388 5.306 5.384 6,077 +0.06(+1.16%)
Oct 13, 2014 5.191 5.347 5.388 5.323 8,022 -0.07(-1.22%)
Oct 10, 2014 5.225 5.388 5.174 5.388 12,003 -0.08(-1.50%)
Oct 09, 2014 5.471 5.471 5.224 5.471 5,591 +0.12(+2.31%)
Oct 08, 2014 5.346 5.388 5.339 5.347 3,843 +0.11(+2.04%)
Oct 07, 2014 5.302 5.347 5.240 5.240 15,277 -0.05(-0.93%)
Oct 06, 2014 5.388 5.511 5.273 5.290 6,012 -0.18(-3.31%)
Oct 03, 2014 5.306 5.512 5.224 5.471 18,386 +0.17(+3.12%)
Oct 02, 2014 5.166 5.305 5.166 5.305 5,815 +0.14(+2.69%)
Oct 01, 2014 5.388 5.388 5.166 5.166 10,971 -0.22(-4.12%)
Sep 30, 2014 5.503 5.504 5.183 5.388 5,750 +0.21(+3.97%)
Sep 29, 2014 5.142 5.359 5.068 5.183 9,014 +0.12(+2.27%)
Sep 26, 2014 5.593 5.593 5.068 5.068 18,732 -0.34(-6.24%)
Sep 25, 2014 5.367 5.643 5.158 5.405 20,534 -0.15(-2.67%)
Sep 24, 2014 5.635 5.660 5.397 5.553 14,088 +0.00(+0.00%)
Sep 23, 2014 5.553 5.553 5.553 5.553 790 -0.12(-2.03%)
Sep 22, 2014 5.717 5.717 5.397 5.668 8,579 -0.07(-1.15%)
Sep 19, 2014 5.717 5.734 5.717 5.734 1,391 +0.18(+3.26%)
Sep 18, 2014 5.373 5.701 5.373 5.553 2,807 -0.16(-2.88%)
Sep 17, 2014 5.741 5.750 5.717 5.717 4,728 +0.32(+5.95%)
Sep 16, 2014 5.594 5.610 5.257 5.397 35,012 -0.35(-6.15%)
Sep 15, 2014 5.750 5.750 5.750 5.750 121 -0.01(-0.14%)
Sep 11, 2014 5.759 5.759 5.759 5.759 4,862 +0.00(+0.00%)
Sep 10, 2014 5.882 5.882 5.759 5.759 9,741 +0.00(+0.00%)
Sep 09, 2014 5.841 5.874 5.759 5.759 10,005 +0.00(+0.00%)
Sep 08, 2014 6.046 6.046 5.742 5.759 19,145 -0.02(-0.43%)
Sep 05, 2014 5.734 6.046 5.561 5.783 10,029 -0.10(-1.68%)
Sep 04, 2014 5.898 6.170 5.726 5.882 4,633 -0.03(-0.56%)
Sep 03, 2014 5.824 5.915 5.717 5.915 9,366 -0.25(-4.01%)
Sep 02, 2014 5.512 5.759 5.512 6.162 9,548 +0.91(+17.40%)
Aug 29, 2014 5.183 5.249 5.249 5.249 44,854 +0.02(+0.36%)
Aug 28, 2014 5.100 5.314 5.133 5.230 5,731 +0.10(+1.87%)
Aug 27, 2014 5.215 5.230 4.977 5.133 37,616 +0.26(+5.41%)
Aug 26, 2014 5.380 5.413 4.870 4.870 46,263 -0.51(-9.41%)
Aug 25, 2014 5.388 5.504 5.347 5.376 14,842 -0.01(-0.23%)
Aug 22, 2014 5.380 5.487 5.380 5.388 12,627 +0.03(+0.61%)
Aug 21, 2014 5.397 5.495 5.273 5.355 5,601 -0.14(-2.54%)
Aug 20, 2014 5.347 5.602 5.166 5.495 23,329 +0.15(+2.77%)
Aug 19, 2014 5.306 5.495 5.306 5.347 18,270 +0.04(+0.77%)
Aug 18, 2014 5.298 5.314 5.265 5.306 7,159 +0.04(+0.80%)
Aug 15, 2014 5.430 5.430 5.166 5.264 6,321 -0.12(-2.16%)
Aug 14, 2014 5.462 5.504 4.870 5.380 10,917 -0.13(-2.39%)
Aug 13, 2014 5.791 5.791 5.504 5.512 23,483 -0.26(-4.42%)
Aug 12, 2014 5.767 5.791 5.759 5.767 12,714 -0.06(-0.99%)
Aug 11, 2014 5.800 5.857 5.658 5.824 21,603 +0.05(+0.83%)
Aug 08, 2014 5.613 5.866 5.613 5.777 16,435 -0.06(-1.10%)
Aug 07, 2014 6.343 6.384 5.388 5.841 17,595 -0.47(-7.42%)
Aug 06, 2014 6.384 6.384 5.759 6.309 25,974 -0.03(-0.40%)
Aug 05, 2014 6.384 6.384 6.170 6.334 4,954 -0.05(-0.77%)
Aug 04, 2014 6.252 6.384 6.088 6.384 34,200 +0.15(+2.37%)
Aug 01, 2014 6.252 6.252 5.347 6.236 13,736 +0.05(+0.80%)
Jul 31, 2014 6.334 6.334 6.170 6.186 15,949 -0.20(-3.09%)
Jul 30, 2014 6.466 7.291 6.252 6.384 72,466 +0.09(+1.40%)
Jul 29, 2014 6.170 6.408 6.170 6.296 15,571 -0.12(-1.88%)
Jul 28, 2014 5.849 6.079 5.849 6.417 107,752 +0.60(+10.33%)
Jul 25, 2014 5.857 5.882 5.627 5.816 26,701 -0.11(-1.81%)
Jul 24, 2014 5.759 5.948 5.594 5.923 101,522 +0.35(+6.19%)
Jul 23, 2014 5.183 5.783 5.068 5.578 55,147 +0.49(+9.74%)
Jul 22, 2014 5.092 5.092 5.018 5.083 16,653 +0.11(+2.12%)
Jul 21, 2014 5.100 5.100 4.903 4.977 22,506 -0.13(-2.58%)
Jul 18, 2014 4.977 5.265 4.977 5.109 32,079 +0.13(+2.64%)
Jul 17, 2014 4.936 5.035 4.895 4.977 11,317 +0.00(+0.00%)
Jul 16, 2014 4.928 5.076 4.700 4.977 55,206 +0.04(+0.83%)
Jul 15, 2014 4.771 4.936 4.689 4.936 33,584 +0.18(+3.81%)
Jul 14, 2014 4.574 4.763 4.525 4.755 21,673 +0.25(+5.60%)
Jul 11, 2014 4.533 4.582 4.451 4.503 32,180 -0.01(-0.12%)
Jul 10, 2014 4.525 4.574 4.401 4.508 26,128 +0.07(+1.48%)
Jul 09, 2014 4.418 4.533 4.418 4.442 40,205 +0.04(+0.93%)
Jul 08, 2014 4.332 4.549 4.163 4.401 36,282 +0.04(+0.94%)
Jul 07, 2014 4.377 4.516 4.204 4.360 7,988 +0.00(+0.00%)
Jul 02, 2014 4.360 4.360 4.360 4.360 1,701 -0.07(-1.49%)
Jul 01, 2014 4.582 4.582 4.426 4.426 10,162 +0.01(+0.19%)
Jun 30, 2014 4.582 4.582 4.196 4.418 18,751 +0.07(+1.70%)
Jun 27, 2014 4.335 4.574 4.335 4.344 7,863 -0.16(-3.47%)
Jun 26, 2014 4.516 4.516 4.381 4.500 6,348 +0.06(+1.30%)
Jun 25, 2014 4.475 4.475 4.442 4.442 3,038 -0.04(-0.92%)
Jun 24, 2014 4.508 4.508 4.442 4.483 14,629 -0.02(-0.55%)
Jun 23, 2014 4.558 4.582 4.508 4.508 11,936 +0.02(+0.37%)
Jun 20, 2014 4.516 4.525 4.483 4.492 20,454 +0.06(+1.30%)
Jun 19, 2014 4.319 4.434 4.264 4.434 19,919 +0.21(+4.86%)
Jun 18, 2014 4.516 4.516 4.228 4.228 5,651 -0.17(-3.93%)
Jun 17, 2014 4.525 4.525 4.344 4.401 5,530 -0.12(-2.55%)
Jun 16, 2014 4.508 4.516 4.138 4.516 5,985 +0.03(+0.73%)
Jun 13, 2014 4.525 4.525 4.483 4.483 2,491 -0.10(-2.15%)
Jun 12, 2014 4.582 4.582 4.582 4.582 1,701 +0.01(+0.18%)
Jun 11, 2014 4.582 4.582 4.401 4.574 6,539 +0.05(+1.09%)
Jun 10, 2014 4.582 4.763 4.378 4.525 7,494 -0.19(-4.01%)
Jun 06, 2014 4.549 4.714 4.763 4.714 6,199 -0.05(-1.04%)
Jun 05, 2014 4.763 4.763 4.762 4.763 2,188 +0.01(+0.17%)
Jun 04, 2014 4.549 4.755 4.549 4.755 2,613 +0.04(+0.87%)
Jun 03, 2014 4.648 4.763 4.525 4.714 9,834 +0.07(+1.41%)
Jun 02, 2014 4.771 4.771 4.648 4.648 4,376 -0.12(-2.42%)
May 30, 2014 4.763 4.763 4.632 4.763 4,297 +0.00(+0.00%)
May 29, 2014 4.771 4.771 4.755 4.763 1,960 -0.04(-0.86%)
May 28, 2014 4.804 4.813 4.763 4.804 4,400 +0.03(+0.69%)
May 27, 2014 4.813 4.813 4.697 4.771 11,669 -0.16(-3.33%)
May 23, 2014 4.763 4.936 4.936 4.936 12,155 +0.33(+7.14%)
May 22, 2014 4.771 4.771 4.607 4.607 2,309 -0.08(-1.75%)
May 21, 2014 4.648 4.747 4.475 4.689 9,147 -0.08(-1.72%)
May 20, 2014 4.854 4.854 4.689 4.771 11,331 -0.04(-0.85%)
May 19, 2014 4.747 4.919 4.615 4.813 23,296 -0.09(-1.81%)
May 16, 2014 4.936 4.936 4.204 4.901 15,561 +0.01(+0.30%)
May 15, 2014 4.689 4.936 4.689 4.887 3,000 -0.04(-0.83%)
May 14, 2014 5.035 5.035 4.895 4.928 23,782 -0.13(-2.60%)
May 13, 2014 5.035 5.125 4.952 5.059 40,296 -0.29(-5.33%)
May 12, 2014 5.347 5.347 4.961 5.344 62,505 +0.56(+11.62%)
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.