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

Oxbridge Ord Shrs (NQ: OXBR )

2.249 +0.269 (+13.59%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 20, 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 (%)
Nov 29, 2019 0.8400 0.8429 0.8400 0.8429 1,900 +0.03(+3.42%)
Nov 27, 2019 0.8300 0.8300 0.8150 0.8150 900 -0.04(-4.12%)
Nov 26, 2019 0.8500 0.9800 0.8000 0.8500 26,099 +0.02(+2.41%)
Nov 25, 2019 0.8300 0.8475 0.8276 0.8300 3,734 +0.03(+3.23%)
Nov 22, 2019 0.8200 0.8200 0.8000 0.8040 1,600 +0.00(+0.49%)
Nov 21, 2019 0.7500 0.8600 0.7500 0.8001 2,961 +0.02(+2.58%)
Nov 20, 2019 0.7800 0.9000 0.7800 0.7800 8,403 -0.10(-11.36%)
Nov 19, 2019 0.9300 0.9300 0.7922 0.8800 2,667 +0.03(+3.93%)
Nov 18, 2019 0.8467 0.8467 0.8467 0.8467 1,098 +0.02(+2.01%)
Nov 15, 2019 0.8200 0.8425 0.8200 0.8300 12,200 -0.02(-2.34%)
Nov 14, 2019 0.8500 0.8605 0.8450 0.8499 3,336 -0.02(-2.38%)
Nov 13, 2019 0.8859 0.9300 0.8706 0.8706 3,916 +0.04(+4.33%)
Nov 12, 2019 0.8470 0.8600 0.8345 0.8345 3,073 -0.05(-5.15%)
Nov 11, 2019 0.8700 0.8798 0.8650 0.8798 2,127 -0.02(-2.24%)
Nov 08, 2019 0.9000 0.9800 0.9000 0.9000 1,100 +0.00(+0.00%)
Nov 07, 2019 0.9610 0.9611 0.9000 0.9000 4,497 -0.01(-1.32%)
Nov 06, 2019 0.9500 0.9500 0.9000 0.9120 5,909 -0.07(-6.94%)
Nov 05, 2019 0.9500 0.9800 0.9187 0.9800 7,345 +0.08(+8.89%)
Nov 04, 2019 0.8600 0.9100 0.8600 0.9000 7,654 +0.01(+1.12%)
Nov 01, 2019 0.9000 0.9000 0.8461 0.8900 12,400 -0.02(-2.20%)
Oct 31, 2019 0.9100 0.9100 0.8807 0.9100 12,932 -0.01(-1.09%)
Oct 30, 2019 0.9500 0.9500 0.9200 0.9200 2,026 -0.02(-2.13%)
Oct 29, 2019 0.9540 0.9564 0.9400 0.9400 859 -0.01(-1.05%)
Oct 28, 2019 0.9300 0.9550 0.9210 0.9500 1,726 +0.00(+0.00%)
Oct 25, 2019 0.9710 0.9711 0.9200 0.9500 5,900 -0.05(-4.76%)
Oct 24, 2019 0.9922 1.000 0.9400 0.9975 10,439 +0.05(+4.78%)
Oct 23, 2019 0.9168 1.100 0.8700 0.9520 7,897 -0.05(-4.80%)
Oct 22, 2019 0.9800 1.020 0.9600 1.000 6,392 -0.01(-0.99%)
Oct 21, 2019 0.9800 1.050 0.9600 1.010 9,132 +0.03(+3.54%)
Oct 18, 2019 0.9860 1.060 0.9500 0.9755 18,000 -0.03(-2.89%)
Oct 17, 2019 1.001 1.031 0.9455 1.004 3,451 -0.05(-4.33%)
Oct 16, 2019 1.060 1.060 1.000 1.050 35,766 -0.01(-0.94%)
Oct 15, 2019 0.8700 1.310 0.8700 1.060 341,770 +0.08(+8.09%)
Oct 14, 2019 1.050 1.050 0.9100 0.9807 13,055 -0.01(-1.48%)
Oct 11, 2019 0.9733 1.050 0.9503 0.9954 37,300 -0.03(-2.85%)
Oct 10, 2019 1.080 1.100 0.9501 1.025 8,325 -0.02(-1.48%)
Oct 09, 2019 0.8600 1.020 0.8600 1.040 8,712 -0.01(-0.95%)
Oct 08, 2019 0.8200 1.080 0.8200 1.050 216,598 +0.13(+14.13%)
Oct 07, 2019 0.9500 0.9500 0.8020 0.9200 31,279 -0.02(-1.81%)
Oct 04, 2019 0.9174 1.000 0.9174 0.9370 41,400 +0.04(+4.12%)
Oct 03, 2019 0.9200 0.9500 0.8000 0.8999 38,685 +0.12(+15.08%)
Oct 02, 2019 0.8100 0.8610 0.7820 0.7820 3,980 -0.04(-4.63%)
Oct 01, 2019 0.9485 0.9485 0.8128 0.8200 4,977 -0.01(-1.64%)
Sep 30, 2019 0.8000 0.9500 0.8000 0.8337 52,595 +0.05(+6.88%)
Sep 27, 2019 0.7909 0.8190 0.7800 0.7800 23,100 +0.01(+1.04%)
Sep 26, 2019 0.8300 0.9500 0.7000 0.7720 173,547 -0.06(-6.99%)
Sep 25, 2019 0.8600 0.8800 0.8300 0.8300 1,381 -0.02(-2.26%)
Sep 24, 2019 0.8508 0.8800 0.7500 0.8492 28,480 +0.02(+2.30%)
Sep 23, 2019 0.8850 0.8870 0.8300 0.8301 4,403 -0.05(-6.20%)
Sep 20, 2019 0.9000 0.9000 0.8303 0.8850 3,400 +0.06(+6.63%)
Sep 19, 2019 0.8320 0.9100 0.8125 0.8300 8,512 +0.00(+0.00%)
Sep 18, 2019 0.8300 0.8500 0.8000 0.8300 7,729 -0.02(-2.35%)
Sep 17, 2019 0.8100 0.9215 0.8100 0.8500 21,232 +0.03(+3.66%)
Sep 16, 2019 0.8200 0.8500 0.8200 0.8200 7,948 +0.02(+2.50%)
Sep 13, 2019 0.7900 0.8460 0.7900 0.8000 18,600 -0.04(-4.76%)
Sep 12, 2019 0.7900 0.8400 0.7800 0.8400 4,578 +0.02(+2.44%)
Sep 11, 2019 0.7800 0.8700 0.7800 0.8200 28,706 +0.01(+1.23%)
Sep 10, 2019 0.7800 0.9400 0.7600 0.8100 41,428 +0.03(+3.18%)
Sep 09, 2019 0.8079 0.8100 0.7850 0.7850 4,066 +0.02(+2.35%)
Sep 06, 2019 0.7600 0.8300 0.7600 0.7670 9,500 +0.01(+1.75%)
Sep 05, 2019 0.7924 0.8000 0.7500 0.7538 8,593 -0.03(-4.00%)
Sep 04, 2019 0.8500 0.8685 0.7000 0.7852 53,034 -0.08(-9.50%)
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.