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 (%)
Jul 31, 2023 1.670 1.739 1.610 1.610 18,329 -0.10(-5.68%)
Jul 28, 2023 1.690 1.820 1.670 1.707 3,957 -0.11(-6.21%)
Jul 27, 2023 1.860 1.916 1.730 1.820 6,181 -0.04(-2.15%)
Jul 26, 2023 1.850 1.940 1.800 1.860 12,020 +0.01(+0.54%)
Jul 25, 2023 1.840 1.887 1.830 1.850 22,052 +0.00(+0.00%)
Jul 24, 2023 1.920 1.950 1.800 1.850 12,805 +0.03(+1.65%)
Jul 21, 2023 1.800 1.950 1.800 1.820 3,886 +0.02(+1.11%)
Jul 20, 2023 1.910 1.910 1.800 1.800 7,358 -0.13(-6.81%)
Jul 19, 2023 1.950 1.968 1.850 1.931 5,159 +0.07(+3.84%)
Jul 18, 2023 1.901 1.901 1.850 1.860 14,024 +0.01(+0.54%)
Jul 17, 2023 1.820 2.030 1.810 1.850 24,679 +0.05(+2.78%)
Jul 14, 2023 1.650 1.870 1.650 1.800 44,737 +0.12(+7.14%)
Jul 13, 2023 1.780 1.810 1.650 1.680 4,133 +0.10(+6.33%)
Jul 12, 2023 1.450 1.765 1.450 1.580 136,954 +0.07(+4.64%)
Jul 11, 2023 1.520 1.750 1.440 1.510 12,924 -0.02(-1.31%)
Jul 10, 2023 1.785 1.785 1.480 1.530 22,530 -0.04(-2.55%)
Jul 07, 2023 1.560 1.747 1.560 1.570 5,781 -0.06(-3.46%)
Jul 06, 2023 1.500 1.670 1.500 1.626 7,492 -0.07(-4.34%)
Jul 05, 2023 1.700 1.791 1.700 1.700 2,244 +0.00(+0.00%)
Jul 03, 2023 1.690 1.789 1.690 1.700 1,658 -0.10(-5.55%)
Jun 30, 2023 1.890 1.970 1.790 1.800 2,517 -0.10(-5.27%)
Jun 29, 2023 1.940 1.940 1.860 1.900 3,552 +0.00(+0.00%)
Jun 28, 2023 1.970 2.000 1.900 1.900 16,185 -0.01(-0.30%)
Jun 27, 2023 1.970 1.970 1.900 1.906 14,379 +0.01(+0.30%)
Jun 26, 2023 1.770 1.990 1.770 1.900 37,297 +0.20(+11.76%)
Jun 23, 2023 1.797 1.797 1.700 1.700 5,740 -0.05(-2.86%)
Jun 22, 2023 1.850 1.850 1.740 1.750 4,921 -0.01(-0.57%)
Jun 21, 2023 1.711 1.790 1.711 1.760 5,405 -0.05(-2.76%)
Jun 20, 2023 1.780 1.838 1.704 1.810 9,228 -0.04(-2.16%)
Jun 16, 2023 1.750 1.900 1.750 1.850 8,145 +0.06(+3.35%)
Jun 15, 2023 1.720 1.920 1.600 1.790 19,512 +0.03(+1.70%)
Jun 14, 2023 1.655 1.820 1.590 1.760 65,887 +0.15(+9.32%)
Jun 13, 2023 1.650 1.720 1.570 1.610 33,188 +0.01(+0.63%)
Jun 12, 2023 1.570 1.700 1.569 1.600 6,694 +0.03(+1.91%)
Jun 09, 2023 1.640 1.660 1.490 1.570 4,538 +0.03(+1.95%)
Jun 08, 2023 1.760 1.760 1.430 1.540 24,110 -0.03(-1.91%)
Jun 07, 2023 1.770 1.770 1.560 1.570 17,601 -0.08(-4.64%)
Jun 06, 2023 1.387 1.710 1.387 1.646 35,135 +0.12(+8.18%)
Jun 05, 2023 1.520 1.600 1.360 1.522 19,128 +0.01(+0.79%)
Jun 02, 2023 1.390 1.600 1.390 1.510 45,344 +0.08(+5.76%)
Jun 01, 2023 1.300 1.460 1.300 1.428 32,621 +0.14(+10.79%)
May 31, 2023 1.210 1.296 1.200 1.289 76,471 +0.06(+4.53%)
May 30, 2023 1.290 1.330 1.170 1.233 6,646 +0.06(+5.37%)
May 26, 2023 1.259 1.259 1.170 1.170 3,309 -0.02(-1.68%)
May 25, 2023 1.290 1.290 1.180 1.190 3,347 -0.03(-2.46%)
May 24, 2023 1.280 1.280 1.220 1.220 1,292 -0.02(-1.61%)
May 23, 2023 1.300 1.300 1.212 1.240 5,919 -0.06(-4.62%)
May 22, 2023 1.160 1.340 1.160 1.300 3,079 +0.04(+3.17%)
May 19, 2023 1.280 1.280 1.190 1.260 6,306 +0.01(+1.18%)
May 18, 2023 1.240 1.245 1.123 1.245 12,437 +0.01(+0.43%)
May 17, 2023 1.180 1.240 1.180 1.240 731 -0.05(-3.88%)
May 16, 2023 1.290 1.290 1.226 1.290 4,023 +0.04(+3.19%)
May 15, 2023 1.310 1.312 1.230 1.250 2,988 -0.07(-5.22%)
May 12, 2023 1.310 1.375 1.295 1.319 10,274 -0.04(-2.60%)
May 11, 2023 1.370 1.371 1.280 1.354 3,987 -0.01(-0.43%)
May 10, 2023 1.355 1.370 1.266 1.360 4,404 +0.07(+5.43%)
May 09, 2023 1.140 1.310 1.110 1.290 19,681 +0.10(+8.40%)
May 08, 2023 1.250 1.250 1.150 1.190 7,934 +0.01(+0.85%)
May 05, 2023 1.228 1.306 1.130 1.180 34,249 +0.00(+0.00%)
May 04, 2023 1.140 1.190 1.140 1.180 4,335 +0.04(+3.51%)
May 03, 2023 1.170 1.231 1.140 1.140 4,003 -0.11(-8.79%)
May 02, 2023 1.160 1.250 1.160 1.250 4,542 +0.08(+6.83%)
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.