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

Oxbridge Ord Shrs (NQ: OXBR )

2.140 -0.090 (-4.04%)
Streaming Delayed Price Updated: 9:52 AM EDT, May 24, 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 (%)
Jun 30, 2022 3.460 3.540 3.190 3.340 24,053 -0.02(-0.60%)
Jun 29, 2022 3.340 3.480 3.320 3.360 22,675 -0.11(-3.17%)
Jun 28, 2022 3.856 3.856 3.470 3.470 5,467 -0.15(-4.14%)
Jun 27, 2022 3.700 3.795 3.600 3.620 25,472 -0.18(-4.74%)
Jun 24, 2022 3.670 3.960 3.670 3.800 45,260 +0.03(+0.80%)
Jun 23, 2022 3.700 3.880 3.690 3.770 21,146 +0.05(+1.34%)
Jun 22, 2022 3.940 4.038 3.550 3.720 62,570 -0.22(-5.58%)
Jun 21, 2022 4.050 4.050 3.830 3.940 42,498 -0.11(-2.72%)
Jun 17, 2022 3.920 4.380 3.880 4.050 6,725 +0.18(+4.65%)
Jun 16, 2022 4.000 4.070 3.820 3.870 47,747 -0.16(-3.97%)
Jun 15, 2022 3.910 4.120 3.652 4.030 47,134 +0.01(+0.25%)
Jun 14, 2022 4.120 4.230 4.000 4.020 60,002 +0.09(+2.29%)
Jun 13, 2022 4.230 4.230 3.850 3.930 31,765 -0.41(-9.45%)
Jun 10, 2022 3.950 4.370 3.560 4.340 146,727 +0.72(+19.89%)
Jun 09, 2022 4.630 4.630 3.510 3.620 109,468 -0.78(-17.73%)
Jun 08, 2022 4.960 5.321 4.350 4.400 71,261 -0.64(-12.70%)
Jun 07, 2022 5.620 5.700 4.960 5.040 109,100 -0.62(-10.95%)
Jun 06, 2022 5.700 5.745 5.500 5.660 34,440 +0.06(+1.07%)
Jun 03, 2022 5.390 5.730 5.340 5.600 18,503 +0.18(+3.32%)
Jun 02, 2022 5.270 5.430 5.270 5.420 33,822 +0.09(+1.66%)
Jun 01, 2022 5.310 5.430 5.305 5.331 45,797 +0.13(+2.53%)
May 31, 2022 4.850 5.250 4.850 5.200 122,971 +0.28(+5.69%)
May 27, 2022 4.820 5.105 4.700 4.920 149,121 +0.16(+3.36%)
May 26, 2022 4.900 5.000 4.700 4.760 37,925 -0.09(-1.86%)
May 25, 2022 4.610 4.970 4.610 4.850 15,898 +0.23(+4.98%)
May 24, 2022 4.655 4.655 4.490 4.620 15,233 -0.03(-0.65%)
May 23, 2022 4.750 4.812 4.630 4.650 8,064 -0.12(-2.52%)
May 20, 2022 4.840 4.860 4.730 4.770 7,022 -0.07(-1.45%)
May 19, 2022 4.910 4.920 4.800 4.840 13,804 -0.03(-0.62%)
May 18, 2022 4.980 5.055 4.780 4.870 70,309 -0.08(-1.62%)
May 17, 2022 4.950 5.100 4.840 4.950 16,458 +0.10(+2.06%)
May 16, 2022 4.610 4.930 4.610 4.850 68,644 +0.22(+4.75%)
May 13, 2022 4.650 4.650 4.580 4.630 13,896 +0.08(+1.76%)
May 12, 2022 4.900 4.900 4.520 4.550 44,216 -0.38(-7.71%)
May 11, 2022 4.980 5.020 4.850 4.930 9,505 -0.01(-0.20%)
May 10, 2022 4.820 5.100 4.820 4.940 32,460 +0.15(+3.13%)
May 09, 2022 5.320 5.330 4.790 4.790 67,156 -0.45(-8.59%)
May 06, 2022 4.870 5.255 4.870 5.240 75,994 +0.37(+7.60%)
May 05, 2022 4.600 4.900 4.600 4.870 94,004 +0.16(+3.40%)
May 04, 2022 4.650 4.770 4.470 4.710 56,729 +0.07(+1.51%)
May 03, 2022 4.665 4.668 4.610 4.640 37,543 -0.01(-0.22%)
May 02, 2022 4.700 4.751 4.650 4.650 26,990 -0.06(-1.27%)
Apr 29, 2022 4.700 4.710 4.650 4.710 13,815 +0.04(+0.86%)
Apr 28, 2022 4.700 4.710 4.619 4.670 19,682 +0.03(+0.64%)
Apr 27, 2022 4.650 4.700 4.340 4.641 47,564 +0.04(+0.88%)
Apr 26, 2022 4.810 4.910 4.600 4.600 29,292 -0.36(-7.26%)
Apr 25, 2022 4.990 4.990 4.800 4.960 12,019 +0.12(+2.48%)
Apr 22, 2022 4.910 4.956 4.725 4.840 22,579 -0.02(-0.41%)
Apr 21, 2022 5.100 5.150 4.801 4.860 42,589 -0.27(-5.26%)
Apr 20, 2022 5.170 5.200 5.000 5.130 14,871 -0.02(-0.39%)
Apr 19, 2022 5.140 5.200 4.963 5.150 18,634 -0.03(-0.58%)
Apr 18, 2022 5.440 5.440 5.040 5.180 43,057 -0.26(-4.78%)
Apr 14, 2022 5.730 5.730 5.350 5.440 34,640 -0.13(-2.33%)
Apr 13, 2022 5.680 5.680 5.530 5.570 6,501 +0.02(+0.36%)
Apr 12, 2022 5.550 5.630 5.340 5.550 61,848 +0.05(+0.91%)
Apr 11, 2022 5.470 5.550 5.390 5.500 4,523 +0.03(+0.55%)
Apr 08, 2022 5.410 5.533 5.380 5.470 9,245 +0.05(+0.92%)
Apr 07, 2022 5.390 5.500 5.260 5.420 20,417 +0.04(+0.74%)
Apr 06, 2022 5.190 5.422 5.190 5.380 19,465 +0.08(+1.51%)
Apr 05, 2022 5.480 5.610 5.130 5.300 36,909 -0.39(-6.85%)
Apr 04, 2022 5.440 5.720 5.260 5.690 38,212 +0.19(+3.45%)
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.