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

Oxbridge Ord Shrs (NQ: OXBR )

1.920 -0.060 (-3.03%)
Streaming Delayed Price Updated: 11:59 AM EDT, May 20, 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 (%)
Feb 28, 2023 2.170 2.170 1.920 1.955 24,777 -0.05(-2.74%)
Feb 27, 2023 2.130 2.130 1.920 2.010 7,140 +0.07(+3.61%)
Feb 24, 2023 2.050 2.083 1.887 1.940 6,902 -0.08(-3.96%)
Feb 23, 2023 2.090 2.090 1.962 2.020 1,677 -0.00(-0.00%)
Feb 22, 2023 2.315 2.315 2.000 2.020 5,590 -0.02(-0.98%)
Feb 21, 2023 2.055 2.055 2.040 2.040 985 +0.04(+2.00%)
Feb 17, 2023 2.010 2.038 2.000 2.000 2,440 -0.05(-2.44%)
Feb 16, 2023 2.000 2.110 1.990 2.050 28,335 +0.05(+2.50%)
Feb 15, 2023 2.070 2.138 2.000 2.000 11,448 -0.06(-3.15%)
Feb 14, 2023 2.065 2.065 2.065 2.065 544 -0.03(-1.66%)
Feb 13, 2023 1.910 2.100 1.910 2.100 1,602 +0.01(+0.47%)
Feb 10, 2023 2.170 2.170 1.920 2.090 11,462 -0.01(-0.48%)
Feb 09, 2023 2.110 2.210 2.100 2.100 968 -0.11(-5.05%)
Feb 08, 2023 2.150 2.212 2.050 2.212 3,287 +0.07(+3.35%)
Feb 07, 2023 2.554 2.554 2.050 2.140 35,582 -0.37(-14.74%)
Feb 06, 2023 2.673 2.673 2.510 2.510 34,926 -0.11(-4.20%)
Feb 03, 2023 2.600 2.650 2.600 2.620 7,269 +0.00(+0.00%)
Feb 02, 2023 2.600 2.725 2.600 2.620 12,292 +0.02(+0.77%)
Feb 01, 2023 2.300 2.700 2.290 2.600 46,523 +0.35(+15.56%)
Jan 31, 2023 2.250 2.250 2.250 2.250 7,400 +0.05(+2.27%)
Jan 30, 2023 2.090 2.200 2.080 2.200 11,134 +0.05(+2.33%)
Jan 27, 2023 2.190 2.190 2.100 2.150 3,794 +0.01(+0.47%)
Jan 26, 2023 2.110 2.140 2.020 2.140 4,142 +0.13(+6.47%)
Jan 25, 2023 2.180 2.180 1.960 2.010 6,906 -0.13(-6.07%)
Jan 24, 2023 2.090 2.161 2.090 2.140 2,889 +0.08(+3.88%)
Jan 23, 2023 2.213 2.228 1.970 2.060 4,752 -0.09(-4.19%)
Jan 20, 2023 2.240 2.250 2.113 2.150 12,959 -0.10(-4.44%)
Jan 19, 2023 2.310 2.310 2.085 2.250 22,489 -0.08(-3.43%)
Jan 18, 2023 2.430 2.430 2.300 2.330 2,479 -0.06(-2.51%)
Jan 17, 2023 2.520 2.550 2.350 2.390 9,435 -0.09(-3.63%)
Jan 13, 2023 2.560 2.600 2.350 2.480 17,605 -0.15(-5.70%)
Jan 12, 2023 2.750 2.750 2.320 2.630 40,113 -0.15(-5.40%)
Jan 11, 2023 2.400 2.870 2.400 2.780 55,392 +0.36(+14.88%)
Jan 10, 2023 2.370 2.449 2.300 2.420 13,526 +0.05(+2.11%)
Jan 09, 2023 2.350 2.400 2.100 2.370 37,099 +0.16(+7.24%)
Jan 06, 2023 1.490 2.310 1.485 2.210 96,872 +0.67(+43.51%)
Jan 05, 2023 1.400 1.540 1.344 1.540 24,578 +0.10(+6.94%)
Jan 04, 2023 1.240 1.490 1.200 1.440 17,852 +0.25(+21.01%)
Jan 03, 2023 1.250 1.250 1.160 1.190 2,470 -0.01(-0.83%)
Dec 30, 2022 1.080 1.200 1.070 1.200 33,147 +0.02(+1.92%)
Dec 29, 2022 1.250 1.250 1.120 1.177 3,803 +0.04(+3.28%)
Dec 28, 2022 1.170 1.180 1.140 1.140 6,318 -0.06(-5.00%)
Dec 27, 2022 1.240 1.250 1.120 1.200 20,441 -0.05(-3.61%)
Dec 23, 2022 1.280 1.360 1.205 1.245 13,108 +0.02(+1.22%)
Dec 22, 2022 1.460 1.460 1.070 1.230 72,852 -0.23(-15.75%)
Dec 21, 2022 1.450 1.470 1.450 1.460 4,186 +0.01(+0.69%)
Dec 20, 2022 1.410 1.576 1.410 1.450 3,266 +0.03(+2.11%)
Dec 19, 2022 1.590 1.590 1.410 1.420 3,124 -0.15(-9.55%)
Dec 16, 2022 1.480 1.570 1.410 1.570 1,987 +0.09(+6.08%)
Dec 15, 2022 1.410 1.573 1.410 1.480 1,697 +0.04(+2.78%)
Dec 14, 2022 1.360 1.572 1.360 1.440 3,599 -0.15(-9.43%)
Dec 13, 2022 1.400 1.680 1.400 1.590 5,907 -0.04(-2.46%)
Dec 12, 2022 1.550 1.660 1.485 1.630 3,204 -0.11(-6.32%)
Dec 09, 2022 1.550 1.770 1.550 1.740 2,990 -0.04(-2.25%)
Dec 08, 2022 1.550 1.845 1.550 1.780 7,077 -0.03(-1.66%)
Dec 07, 2022 1.610 1.873 1.610 1.810 1,205 +0.15(+9.04%)
Dec 06, 2022 1.920 1.920 1.640 1.660 3,459 -0.05(-2.64%)
Dec 05, 2022 1.725 1.740 1.670 1.705 17,002 +0.01(+0.29%)
Dec 02, 2022 1.840 1.903 1.680 1.700 16,011 -0.15(-8.11%)
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.