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 30, 2016 4.689 5.011 4.689 5.011 20,035 +0.28(+5.83%)
Nov 29, 2016 4.735 4.735 4.708 4.735 17,150 -0.01(-0.17%)
Nov 28, 2016 4.735 4.781 4.644 4.743 7,815 +0.01(+0.17%)
Nov 23, 2016 4.735 4.735 4.735 0 +0.05(+0.98%)
Nov 22, 2016 4.547 4.735 4.505 4.689 29,451 +0.18(+4.06%)
Nov 21, 2016 4.544 4.544 4.505 4.506 2,815 -0.05(-0.99%)
Nov 18, 2016 4.551 4.597 4.546 4.551 5,730 -0.04(-0.92%)
Nov 17, 2016 4.593 4.597 4.593 4.594 1,359 -0.04(-0.95%)
Nov 15, 2016 4.638 4.638 4.638 34 +0.14(+3.06%)
Nov 14, 2016 4.516 4.516 4.500 4.500 653 -0.05(-1.13%)
Nov 11, 2016 4.328 4.551 4.328 4.551 4,024 +0.00(+0.00%)
Nov 10, 2016 4.551 4.551 4.551 4.551 217 -0.05(-1.00%)
Nov 09, 2016 4.551 4.597 4.551 4.597 6,362 +0.07(+1.56%)
Nov 08, 2016 4.526 4.526 4.526 4.526 1,195 +0.02(+0.47%)
Nov 07, 2016 4.468 4.505 4.459 4.505 3,965 +0.00(+0.00%)
Nov 04, 2016 4.516 4.516 4.505 4.505 4,954 +0.05(+1.03%)
Nov 03, 2016 4.459 4.459 4.459 4.459 109 -0.15(-3.16%)
Oct 31, 2016 4.605 4.605 4.605 1,631 -0.04(-0.82%)
Oct 28, 2016 4.597 4.643 4.597 4.643 13,072 -0.00(-0.00%)
Oct 27, 2016 4.643 4.643 4.551 4.643 15,913 +0.00(+0.00%)
Oct 26, 2016 4.597 4.643 4.516 4.643 3,334 +0.09(+2.02%)
Oct 25, 2016 4.505 4.551 4.505 4.551 1,605 -0.14(-2.94%)
Oct 24, 2016 4.689 4.689 4.590 4.689 22,970 +0.10(+2.12%)
Oct 21, 2016 4.592 4.592 4.592 4.592 1,957 -0.01(-0.11%)
Oct 20, 2016 4.367 4.597 4.367 4.597 9,253 +0.13(+2.94%)
Oct 19, 2016 4.367 4.551 4.321 4.466 7,214 -0.13(-2.85%)
Oct 18, 2016 4.551 4.643 4.420 4.597 30,516 +0.05(+1.01%)
Oct 17, 2016 4.505 4.597 4.505 4.551 3,688 +0.00(+0.00%)
Oct 14, 2016 4.524 4.551 4.496 4.551 8,314 +0.06(+1.23%)
Oct 13, 2016 4.289 4.533 4.289 4.496 5,569 +0.15(+3.38%)
Oct 12, 2016 4.459 4.505 4.340 4.349 5,958 -0.17(-3.67%)
Oct 11, 2016 4.514 4.514 4.514 4.514 108 -0.02(-0.41%)
Oct 10, 2016 4.505 4.542 4.408 4.533 7,551 +0.09(+2.07%)
Oct 07, 2016 4.239 4.450 4.119 4.441 80,131 +0.32(+7.81%)
Oct 06, 2016 4.505 4.505 4.027 4.119 101,084 -0.41(-9.13%)
Oct 05, 2016 4.551 4.560 4.524 4.533 5,811 -0.02(-0.40%)
Oct 04, 2016 4.524 4.578 4.524 4.551 7,503 +0.03(+0.61%)
Oct 03, 2016 4.574 4.642 4.524 4.524 44,855 -0.07(-1.60%)
Sep 30, 2016 4.579 4.597 4.524 4.597 18,015 +0.03(+0.60%)
Sep 29, 2016 4.551 4.579 4.487 4.570 27,222 -0.01(-0.20%)
Sep 28, 2016 4.579 4.579 4.570 4.579 8,580 +0.03(+0.61%)
Sep 27, 2016 4.514 4.588 4.496 4.551 186,663 +0.05(+1.02%)
Sep 26, 2016 4.514 4.529 4.487 4.505 8,399 -0.06(-1.41%)
Sep 23, 2016 4.597 4.597 4.478 4.570 16,993 -0.02(-0.40%)
Sep 22, 2016 4.579 4.597 4.533 4.588 13,323 -0.01(-0.20%)
Sep 21, 2016 4.616 4.616 4.542 4.597 4,934 +0.05(+1.01%)
Sep 20, 2016 4.497 4.614 4.497 4.551 8,200 -0.03(-0.59%)
Sep 19, 2016 4.533 4.623 4.533 4.578 2,016 +0.09(+2.00%)
Sep 16, 2016 4.578 4.659 4.488 4.488 54,212 -0.09(-1.96%)
Sep 15, 2016 4.605 4.614 4.470 4.578 18,971 +0.01(+0.20%)
Sep 14, 2016 4.614 4.614 4.511 4.569 19,337 -0.05(-1.17%)
Sep 13, 2016 4.533 4.641 4.524 4.623 20,630 +0.10(+2.18%)
Sep 12, 2016 4.524 4.533 4.479 4.524 23,256 -0.01(-0.20%)
Sep 09, 2016 4.578 4.587 4.470 4.533 19,913 -0.04(-0.79%)
Sep 08, 2016 4.488 4.587 4.479 4.569 83,295 +0.03(+0.59%)
Sep 07, 2016 4.479 4.569 4.461 4.542 48,095 +0.05(+1.20%)
Sep 06, 2016 4.551 4.587 4.461 4.488 38,999 -0.03(-0.60%)
Sep 02, 2016 4.515 4.515 4.515 4.515 891 +0.00(+0.00%)
Sep 01, 2016 4.560 4.560 4.479 4.515 1,528 +0.03(+0.60%)
Aug 31, 2016 4.516 4.569 4.479 4.488 19,057 -0.07(-1.57%)
Aug 30, 2016 4.569 4.569 4.505 4.560 14,474 -0.04(-0.97%)
Aug 29, 2016 4.515 4.874 4.497 4.605 41,724 +0.13(+2.86%)
Aug 26, 2016 4.479 4.524 4.477 4.477 1,811 +0.00(+0.09%)
Aug 25, 2016 4.488 4.488 4.452 4.473 7,123 -0.04(-0.83%)
Aug 24, 2016 4.461 4.532 4.461 4.511 6,688 +0.05(+1.10%)
Aug 23, 2016 4.468 4.473 4.461 4.461 2,255 -0.02(-0.40%)
Aug 22, 2016 4.464 4.479 4.464 4.479 3,385 +0.03(+0.60%)
Aug 19, 2016 4.453 4.453 4.453 4.453 165 -0.02(-0.40%)
Aug 18, 2016 4.470 4.479 4.452 4.470 9,698 -0.02(-0.40%)
Aug 17, 2016 4.497 4.497 4.453 4.488 6,573 -0.02(-0.41%)
Aug 16, 2016 4.461 4.533 4.461 4.507 21,143 -0.03(-0.58%)
Aug 15, 2016 4.531 4.533 4.520 4.533 13,536 +0.04(+0.80%)
Aug 12, 2016 4.542 4.542 4.497 4.497 3,270 +0.03(+0.60%)
Aug 11, 2016 4.542 4.542 4.470 4.470 2,799 -0.08(-1.73%)
Aug 10, 2016 4.569 4.569 4.443 4.549 5,745 +0.02(+0.35%)
Aug 05, 2016 4.542 4.533 4.533 4.533 75 -0.01(-0.16%)
Aug 04, 2016 4.533 4.547 4.506 4.540 15,560 +0.03(+0.76%)
Aug 02, 2016 4.551 4.506 4.506 4.506 6,015 -0.03(-0.63%)
Aug 01, 2016 4.569 4.569 4.535 4.535 993 -0.01(-0.17%)
Jul 29, 2016 4.533 4.533 4.533 4.542 4,929 +0.00(+0.03%)
Jul 28, 2016 4.534 4.559 4.534 4.541 2,227 -0.02(-0.42%)
Jul 27, 2016 4.506 4.560 4.506 4.560 1,789 +0.00(+0.00%)
Jul 26, 2016 4.568 4.569 4.533 4.560 3,669 +0.01(+0.20%)
Jul 25, 2016 4.488 4.614 4.488 4.551 19,488 +0.06(+1.40%)
Jul 22, 2016 4.488 4.488 4.488 4.488 115 +0.00(+0.00%)
Jul 21, 2016 4.470 4.488 4.453 4.488 2,684 +0.00(+0.04%)
Jul 20, 2016 4.488 4.506 4.461 4.487 16,041 -0.00(-0.04%)
Jul 19, 2016 4.472 4.488 4.443 4.488 2,563 +0.00(+0.00%)
Jul 18, 2016 4.479 4.488 4.454 4.488 13,047 +0.04(+0.81%)
Jul 15, 2016 4.426 4.512 4.426 4.452 14,344 -0.07(-1.59%)
Jul 14, 2016 4.472 4.524 4.472 4.524 6,683 +0.04(+0.80%)
Jul 13, 2016 4.488 4.488 4.488 4.488 267 -0.01(-0.20%)
Jul 12, 2016 4.515 4.593 4.488 4.497 6,858 +0.08(+1.79%)
Jul 11, 2016 4.418 4.418 4.418 4.418 111 -0.01(-0.17%)
Jul 07, 2016 4.479 4.426 4.426 4.426 111 -0.10(-2.18%)
Jul 01, 2016 4.659 4.524 4.524 4.524 4 +0.01(+0.20%)
Jun 30, 2016 4.560 4.587 4.515 4.515 1,717 +0.00(+0.00%)
Jun 29, 2016 4.506 4.605 4.506 4.515 13,512 +0.02(+0.40%)
Jun 28, 2016 4.487 4.556 4.435 4.497 2,807 -0.09(-1.96%)
Jun 27, 2016 4.686 4.686 4.587 4.587 6,340 +0.10(+2.20%)
Jun 24, 2016 4.641 4.641 4.434 4.488 7,481 -0.22(-4.58%)
Jun 23, 2016 4.479 4.740 4.461 4.704 19,852 +0.21(+4.59%)
Jun 22, 2016 4.488 4.559 4.488 4.497 8,940 -0.01(-0.20%)
Jun 21, 2016 4.668 4.668 4.488 4.506 8,711 -0.12(-2.66%)
Jun 20, 2016 4.716 4.716 4.605 4.629 5,808 +0.02(+0.33%)
Jun 17, 2016 4.758 4.758 4.426 4.614 10,148 -0.04(-0.96%)
Jun 16, 2016 4.758 4.758 4.417 4.659 9,209 +0.03(+0.68%)
Jun 15, 2016 4.728 4.737 4.619 4.627 19,807 +0.15(+3.43%)
Jun 14, 2016 4.737 4.737 4.474 4.474 1,600 -0.26(-5.56%)
Jun 13, 2016 4.684 4.737 4.474 4.737 6,019 +0.16(+3.45%)
Jun 10, 2016 4.597 4.684 4.570 4.579 2,612 -0.02(-0.38%)
Jun 09, 2016 4.584 4.667 4.584 4.597 2,165 -0.03(-0.57%)
Jun 08, 2016 4.649 4.684 4.407 4.623 14,306 +0.01(+0.19%)
Jun 07, 2016 4.544 4.620 4.544 4.614 7,627 +0.05(+1.16%)
Jun 06, 2016 4.553 4.562 4.483 4.562 6,214 +0.14(+3.25%)
Jun 03, 2016 4.351 4.448 4.351 4.418 2,621 +0.08(+1.94%)
Jun 02, 2016 4.369 4.436 4.307 4.334 11,969 +0.02(+0.41%)
Jun 01, 2016 4.360 4.395 4.316 4.316 4,336 -0.11(-2.55%)
May 31, 2016 4.316 4.445 4.307 4.429 4,916 +0.04(+0.98%)
May 27, 2016 4.430 4.386 4.386 4.386 4,559 -0.04(-0.97%)
May 26, 2016 4.429 4.429 4.429 4.429 633 +0.03(+0.78%)
May 25, 2016 4.508 4.508 4.386 4.395 8,361 -0.16(-3.49%)
May 24, 2016 4.562 4.562 4.554 4.554 697 +0.04(+0.80%)
May 23, 2016 4.562 4.562 4.518 4.518 3,533 -0.12(-2.64%)
May 20, 2016 4.702 4.702 4.474 4.641 10,733 -0.06(-1.31%)
May 19, 2016 4.492 4.702 4.465 4.702 23,927 +0.23(+5.10%)
May 17, 2016 4.369 4.474 4.474 4.474 11 +0.18(+4.08%)
May 16, 2016 4.307 4.316 4.290 4.299 16,820 -0.05(-1.21%)
May 12, 2016 4.421 4.351 4.351 4.351 11 -0.07(-1.59%)
May 11, 2016 4.509 4.509 4.421 4.421 6,307 -0.04(-0.80%)
May 10, 2016 4.299 4.544 4.299 4.457 6,714 +0.16(+3.68%)
May 09, 2016 4.299 4.307 4.299 4.299 2,017 +0.04(+1.03%)
May 06, 2016 4.299 4.299 4.255 4.255 1,147 -0.04(-0.82%)
May 05, 2016 4.388 4.388 4.220 4.290 2,963 -0.08(-1.81%)
May 04, 2016 4.351 4.377 4.299 4.369 3,875 +0.11(+2.49%)
May 03, 2016 4.316 4.474 4.219 4.263 8,954 -0.05(-1.24%)
May 02, 2016 4.347 4.347 4.316 4.316 704 +0.01(+0.17%)
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%)
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.