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

Oxbridge Ord Shrs (NQ: OXBR )

2.722 +0.052 (+1.94%)
Streaming Delayed Price Updated: 3:11 PM EST, Nov 8, 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 (%)
Sep 30, 2020 1.990 2.000 1.670 1.760 2,879,244 -0.41(-18.89%)
Sep 29, 2020 2.400 2.640 2.040 2.170 7,957,288 -0.78(-26.44%)
Sep 28, 2020 1.550 9.620 1.550 2.950 140,208,704 +1.88(+175.70%)
Sep 25, 2020 1.010 1.090 1.000 1.070 300,700 +0.08(+8.08%)
Sep 24, 2020 1.000 1.020 0.9800 0.9900 44,780 -0.03(-2.94%)
Sep 23, 2020 1.000 1.070 0.9900 1.020 139,241 +0.02(+2.00%)
Sep 22, 2020 1.010 1.030 1.000 1.000 32,769 -0.00(-0.50%)
Sep 21, 2020 1.010 1.029 0.9958 1.005 16,743 -0.03(-2.43%)
Sep 18, 2020 1.040 1.050 1.000 1.030 30,100 -0.01(-0.96%)
Sep 17, 2020 0.9500 1.050 0.9500 1.040 50,060 +0.00(+0.00%)
Sep 16, 2020 1.010 1.045 0.9900 1.040 57,662 +0.03(+2.97%)
Sep 15, 2020 1.040 1.040 1.000 1.010 116,749 -0.04(-3.81%)
Sep 14, 2020 1.070 1.080 1.050 1.050 40,480 +0.02(+1.94%)
Sep 11, 2020 1.030 1.065 1.020 1.030 21,300 -0.03(-2.83%)
Sep 10, 2020 1.100 1.120 1.000 1.060 227,355 -0.03(-3.20%)
Sep 09, 2020 1.120 1.145 1.090 1.095 66,712 -0.03(-2.23%)
Sep 08, 2020 1.130 1.130 1.100 1.120 36,845 +0.02(+1.82%)
Sep 04, 2020 1.110 1.180 1.100 1.100 64,100 -0.02(-1.79%)
Sep 03, 2020 1.140 1.190 1.100 1.120 67,777 -0.02(-1.75%)
Sep 02, 2020 1.140 1.190 1.140 1.140 59,088 -0.03(-2.56%)
Sep 01, 2020 1.120 1.180 1.120 1.170 72,590 +0.05(+4.46%)
Aug 31, 2020 1.220 1.240 1.120 1.120 89,236 -0.09(-7.44%)
Aug 28, 2020 1.200 1.250 1.200 1.210 42,600 -0.04(-3.20%)
Aug 27, 2020 1.240 1.260 1.210 1.250 139,336 +0.03(+2.46%)
Aug 26, 2020 1.310 1.380 1.220 1.220 87,062 -0.10(-7.58%)
Aug 25, 2020 1.260 1.340 1.260 1.320 153,886 +0.02(+1.54%)
Aug 24, 2020 1.260 1.310 1.220 1.300 146,610 +0.01(+0.78%)
Aug 21, 2020 1.270 1.350 1.270 1.290 142,600 -0.01(-0.77%)
Aug 20, 2020 1.370 1.420 1.260 1.300 190,509 -0.13(-9.09%)
Aug 19, 2020 1.390 1.460 1.381 1.430 125,550 +0.04(+2.88%)
Aug 18, 2020 1.520 1.560 1.380 1.390 180,439 -0.19(-12.03%)
Aug 17, 2020 1.470 1.640 1.470 1.580 199,618 +0.00(+0.00%)
Aug 14, 2020 1.740 1.740 1.550 1.580 664,000 -0.19(-10.73%)
Aug 13, 2020 1.760 2.000 1.720 1.770 742,749 -0.23(-11.50%)
Aug 12, 2020 1.630 2.040 1.630 2.000 2,808,431 +0.17(+9.29%)
Aug 11, 2020 2.080 2.550 1.640 1.830 70,398,480 -0.72(-28.24%)
Aug 10, 2020 1.210 1.250 1.150 2.550 6,271,131 +1.32(+107.32%)
Aug 07, 2020 1.260 1.290 1.190 1.230 79,900 -0.05(-3.91%)
Aug 06, 2020 1.330 1.330 1.210 1.280 120,832 +0.03(+2.40%)
Aug 05, 2020 1.310 1.330 1.230 1.250 72,365 -0.04(-3.10%)
Aug 04, 2020 1.260 1.340 1.215 1.290 152,842 +0.04(+3.20%)
Aug 03, 2020 1.240 1.350 1.170 1.250 308,466 -0.14(-10.07%)
Jul 31, 2020 1.178 1.440 1.152 1.390 1,235,300 +0.24(+20.87%)
Jul 30, 2020 1.160 1.200 1.130 1.150 49,528 -0.01(-0.86%)
Jul 29, 2020 1.200 1.200 1.130 1.160 126,117 -0.06(-4.92%)
Jul 28, 2020 1.120 1.280 1.110 1.220 259,630 +0.09(+7.96%)
Jul 27, 2020 1.140 1.140 1.090 1.130 61,704 -0.02(-1.74%)
Jul 24, 2020 1.130 1.150 1.120 1.150 42,500 +0.00(+0.00%)
Jul 23, 2020 1.180 1.230 1.120 1.150 156,914 -0.01(-0.43%)
Jul 22, 2020 1.150 1.229 1.110 1.155 97,979 +0.02(+1.32%)
Jul 21, 2020 1.100 1.200 1.070 1.140 300,258 +0.05(+4.59%)
Jul 20, 2020 1.090 1.110 1.050 1.090 111,628 +0.00(+0.00%)
Jul 17, 2020 1.080 1.160 1.070 1.090 156,900 -0.01(-0.91%)
Jul 16, 2020 1.050 1.150 1.040 1.100 176,149 +0.03(+2.80%)
Jul 15, 2020 1.160 1.250 1.050 1.070 532,247 +0.02(+1.90%)
Jul 14, 2020 1.070 1.090 1.040 1.050 83,210 -0.04(-3.67%)
Jul 13, 2020 1.120 1.120 1.060 1.090 151,622 +0.00(+0.00%)
Jul 10, 2020 1.060 1.090 1.030 1.090 126,500 +0.03(+2.83%)
Jul 09, 2020 1.060 1.120 1.060 1.060 106,620 -0.02(-1.85%)
Jul 08, 2020 1.120 1.120 1.050 1.080 149,361 -0.03(-2.70%)
Jul 07, 2020 1.210 1.220 1.100 1.110 250,543 -0.14(-11.20%)
Jul 06, 2020 1.120 1.350 1.070 1.250 1,053,806 +0.14(+12.61%)
Jul 02, 2020 1.110 1.170 1.090 1.110 182,600 -0.04(-3.48%)
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.