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

Oxbridge Ord Shrs (NQ: OXBR )

2.110 -0.120 (-5.38%)
Streaming Delayed Price Updated: 1:33 PM 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 (%)
Aug 31, 2017 5.659 5.788 5.611 5.630 9,274 +0.02(+0.34%)
Aug 30, 2017 5.513 5.611 5.513 5.611 6,996 +0.20(+3.60%)
Aug 29, 2017 5.367 5.415 5.367 5.415 1,591 +0.05(+0.91%)
Aug 28, 2017 5.806 5.806 5.367 5.367 19,281 -0.29(-5.17%)
Aug 25, 2017 5.708 5.806 5.659 5.659 7,370 -0.05(-0.85%)
Aug 24, 2017 5.708 5.708 5.708 5.708 1,370 +0.04(+0.74%)
Aug 23, 2017 5.664 5.666 5.664 5.666 3,735 +0.10(+1.87%)
Aug 22, 2017 5.562 5.611 5.562 5.562 3,372 +0.05(+0.89%)
Aug 21, 2017 5.562 5.562 5.464 5.513 4,945 +0.05(+0.89%)
Aug 18, 2017 5.464 5.513 5.464 5.464 2,597 +0.05(+0.90%)
Aug 17, 2017 5.464 5.465 5.400 5.415 5,157 +0.00(+0.00%)
Aug 16, 2017 5.513 5.562 5.415 5.415 21,330 +0.05(+0.91%)
Aug 15, 2017 5.415 5.494 5.367 5.367 1,118 -0.05(-0.90%)
Aug 14, 2017 5.513 5.562 5.415 5.415 2,599 +0.05(+0.91%)
Aug 11, 2017 5.415 5.426 5.367 5.367 2,585 +0.00(+0.00%)
Aug 10, 2017 5.367 5.408 5.367 5.367 6,824 -0.07(-1.22%)
Aug 09, 2017 5.658 5.658 5.433 5.433 4,656 -0.01(-0.20%)
Aug 08, 2017 5.513 5.562 5.415 5.444 4,085 -0.02(-0.37%)
Aug 07, 2017 5.513 5.559 5.415 5.464 5,075 -0.06(-1.01%)
Aug 04, 2017 5.464 5.566 5.464 5.520 4,993 +0.06(+1.02%)
Aug 03, 2017 5.513 5.513 5.464 5.464 12,196 -0.05(-0.88%)
Aug 02, 2017 5.562 5.562 5.464 5.513 7,686 -0.03(-0.58%)
Aug 01, 2017 5.513 5.545 5.513 5.545 2,784 +0.03(+0.45%)
Jul 31, 2017 5.520 5.520 5.520 5.520 635 -0.04(-0.75%)
Jul 27, 2017 5.562 5.562 5.562 81 -0.07(-1.29%)
Jul 26, 2017 5.465 5.635 5.465 5.635 2,875 +0.02(+0.43%)
Jul 25, 2017 5.611 5.707 5.513 5.611 8,072 -0.10(-1.71%)
Jul 24, 2017 5.757 5.805 5.708 5.708 5,883 -0.10(-1.68%)
Jul 21, 2017 5.806 5.806 5.806 5.806 514 +0.10(+1.71%)
Jul 20, 2017 5.659 5.708 5.659 5.708 417 +0.00(+0.00%)
Jul 19, 2017 5.781 5.805 5.659 5.708 6,472 +0.00(+0.00%)
Jul 18, 2017 5.708 5.708 5.562 5.708 7,042 +0.10(+1.74%)
Jul 17, 2017 5.855 5.855 5.562 5.611 39,925 -0.15(-2.54%)
Jul 14, 2017 5.764 5.659 5.757 46,444 +0.10(+1.74%)
Jul 13, 2017 5.708 5.708 5.611 5.659 6,150 +0.02(+0.44%)
Jul 12, 2017 5.703 5.703 5.611 5.634 4,669 -0.03(-0.45%)
Jul 11, 2017 5.635 5.659 5.635 5.659 1,661 -0.05(-0.85%)
Jul 07, 2017 5.708 5.708 5.708 87 +0.09(+1.59%)
Jul 05, 2017 5.619 5.619 5.619 14 +0.01(+0.15%)
Jul 03, 2017 5.659 5.659 5.562 5.611 5,255 +0.10(+1.72%)
Jun 30, 2017 5.611 5.611 5.515 5.515 673 +0.05(+0.94%)
Jun 29, 2017 5.441 5.579 5.415 5.464 3,823 -0.15(-2.61%)
Jun 28, 2017 5.562 5.659 5.562 5.611 1,032 +0.01(+0.13%)
Jun 27, 2017 5.659 5.659 5.513 5.604 3,730 +0.01(+0.26%)
Jun 26, 2017 5.659 5.659 5.562 5.589 5,639 -0.07(-1.24%)
Jun 23, 2017 5.659 5.659 5.565 5.659 5,678 +0.03(+0.52%)
Jun 22, 2017 5.708 5.708 5.611 5.630 6,128 -0.03(-0.50%)
Jun 21, 2017 5.513 5.659 5.513 5.659 16,436 +0.07(+1.24%)
Jun 20, 2017 5.687 5.687 5.543 5.590 14,308 -0.05(-0.87%)
Jun 19, 2017 5.687 5.687 5.591 5.639 17,836 -0.05(-0.84%)
Jun 16, 2017 5.591 5.687 5.543 5.687 13,702 +0.10(+1.71%)
Jun 15, 2017 5.591 5.591 5.591 5.591 2,164 +0.04(+0.69%)
Jun 14, 2017 5.591 5.591 5.553 5.553 978 -0.09(-1.52%)
Jun 13, 2017 5.495 5.639 5.495 5.639 750 -0.00(-0.00%)
Jun 12, 2017 5.687 5.687 5.639 5.639 5,358 -0.05(-0.84%)
Jun 09, 2017 5.639 5.687 5.638 5.687 27,420 +0.05(+0.85%)
Jun 08, 2017 5.400 5.671 5.400 5.639 2,126 +0.10(+1.72%)
Jun 07, 2017 5.543 5.686 5.400 5.543 18,899 +0.05(+0.87%)
Jun 06, 2017 5.495 5.543 5.304 5.496 2,972 -0.05(-0.86%)
Jun 05, 2017 5.448 5.543 5.448 5.543 9,267 +0.05(+0.87%)
Jun 02, 2017 5.495 5.543 5.448 5.495 8,416 -0.05(-0.86%)
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.