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

Oxbridge Ord Shrs (NQ: OXBR )

1.295 -0.245 (-15.91%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 9, 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 (%)
Apr 28, 2023 1.360 1.360 1.140 1.190 19,412 -0.18(-13.13%)
Apr 27, 2023 1.420 1.421 1.220 1.370 942 +0.09(+7.02%)
Apr 26, 2023 1.340 1.370 1.220 1.280 4,283 -0.05(-3.76%)
Apr 25, 2023 1.440 1.440 1.316 1.330 2,488 -0.02(-1.48%)
Apr 24, 2023 1.290 1.460 1.260 1.350 36,236 -0.02(-1.46%)
Apr 21, 2023 1.260 1.420 1.260 1.370 24,906 +0.11(+8.73%)
Apr 20, 2023 1.310 1.310 1.210 1.260 15,270 +0.05(+4.13%)
Apr 19, 2023 1.250 1.511 1.210 1.210 47,093 -0.10(-7.63%)
Apr 18, 2023 1.510 1.510 1.310 1.310 14,059 -0.20(-13.25%)
Apr 17, 2023 1.550 1.630 1.475 1.510 21,599 -0.09(-5.63%)
Apr 14, 2023 1.590 1.640 1.590 1.600 4,382 +0.03(+1.91%)
Apr 13, 2023 1.640 1.670 1.570 1.570 2,501 -0.05(-3.09%)
Apr 12, 2023 1.600 1.706 1.600 1.620 2,829 -0.07(-4.01%)
Apr 11, 2023 1.630 1.756 1.620 1.688 12,288 -0.08(-4.32%)
Apr 10, 2023 1.620 1.770 1.620 1.764 2,056 +0.07(+4.37%)
Apr 06, 2023 1.671 1.690 1.671 1.690 875 -0.05(-2.92%)
Apr 05, 2023 1.750 1.750 1.660 1.741 9,577 +0.10(+6.15%)
Apr 04, 2023 1.650 1.680 1.640 1.640 3,429 -0.05(-3.02%)
Apr 03, 2023 1.790 1.790 1.691 1.691 4,059 -0.06(-3.37%)
Mar 31, 2023 2.050 2.050 1.750 1.750 8,917 -0.10(-5.41%)
Mar 30, 2023 1.730 2.060 1.730 1.850 5,092 +0.07(+3.93%)
Mar 29, 2023 1.860 2.055 1.710 1.780 8,513 +0.07(+4.09%)
Mar 28, 2023 1.720 1.896 1.650 1.710 41,303 -0.10(-5.52%)
Mar 27, 2023 2.090 2.090 1.760 1.810 50,751 -0.23(-11.27%)
Mar 24, 2023 1.950 2.412 1.934 2.040 295,348 +0.09(+4.62%)
Mar 23, 2023 1.860 1.950 1.790 1.950 8,545 +0.17(+9.54%)
Mar 22, 2023 1.780 1.780 1.780 1.780 433 +0.00(+0.01%)
Mar 21, 2023 1.720 1.800 1.720 1.780 802 +0.06(+3.49%)
Mar 20, 2023 1.630 1.720 1.630 1.720 2,635 -0.02(-1.16%)
Mar 17, 2023 1.570 1.850 1.570 1.740 3,994 -0.06(-3.33%)
Mar 16, 2023 1.770 1.890 1.640 1.800 10,311 -0.04(-2.17%)
Mar 15, 2023 1.880 1.880 1.840 1.840 1,675 -0.01(-0.54%)
Mar 14, 2023 1.840 1.940 1.840 1.850 2,539 -0.01(-0.54%)
Mar 13, 2023 1.840 1.900 1.840 1.860 4,608 +0.00(+0.24%)
Mar 10, 2023 1.840 1.893 1.840 1.856 1,198 +0.02(+0.85%)
Mar 09, 2023 1.900 1.900 1.840 1.840 2,331 -0.09(-4.66%)
Mar 08, 2023 1.900 1.940 1.870 1.930 1,922 +0.02(+1.05%)
Mar 07, 2023 1.910 1.940 1.910 1.910 1,803 -0.06(-3.05%)
Mar 06, 2023 1.980 1.983 1.910 1.970 1,935 +0.08(+4.23%)
Mar 03, 2023 2.120 2.120 1.890 1.890 17,803 +0.05(+2.72%)
Mar 02, 2023 1.948 1.960 1.800 1.840 10,119 -0.12(-6.12%)
Mar 01, 2023 1.960 2.171 1.960 1.960 8,989 +0.00(+0.26%)
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%)
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.