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 (%)
Dec 31, 2020 1.870 1.870 1.870 3,781,266 -0.23(-10.95%)
Dec 30, 2020 1.850 2.160 1.830 2.100 3,781,266 +0.05(+2.44%)
Dec 29, 2020 1.750 3.540 1.730 2.050 77,172,488 +0.33(+19.19%)
Dec 28, 2020 1.730 1.740 1.660 1.720 659,500 +0.04(+2.38%)
Dec 24, 2020 1.680 1.730 1.650 1.680 93,100 +0.01(+0.60%)
Dec 23, 2020 1.700 1.700 1.640 1.670 176,781 -0.03(-1.76%)
Dec 22, 2020 1.760 1.760 1.690 1.700 139,949 -0.05(-2.86%)
Dec 21, 2020 1.740 1.810 1.710 1.750 132,921 -0.06(-3.31%)
Dec 18, 2020 1.850 1.850 1.760 1.810 212,600 -0.02(-1.09%)
Dec 17, 2020 1.820 1.945 1.780 1.830 663,215 +0.02(+1.10%)
Dec 16, 2020 1.770 1.860 1.730 1.810 481,277 +0.03(+1.69%)
Dec 15, 2020 1.670 1.800 1.600 1.780 320,488 +0.11(+6.59%)
Dec 14, 2020 1.700 1.725 1.640 1.670 95,141 +0.00(+0.00%)
Dec 11, 2020 1.700 1.750 1.667 1.670 171,800 -0.01(-0.60%)
Dec 10, 2020 1.710 1.750 1.660 1.680 193,758 -0.05(-2.89%)
Dec 09, 2020 1.870 1.870 1.730 1.730 343,139 -0.14(-7.49%)
Dec 08, 2020 1.960 2.070 1.850 1.870 1,282,748 -0.03(-1.58%)
Dec 07, 2020 1.920 2.180 1.840 1.900 1,521,516 +0.01(+0.53%)
Dec 04, 2020 1.700 1.980 1.700 1.890 1,409,200 +0.19(+11.18%)
Dec 03, 2020 1.710 1.730 1.670 1.700 123,706 +0.01(+0.59%)
Dec 02, 2020 1.680 1.720 1.620 1.690 283,553 +0.04(+2.42%)
Dec 01, 2020 1.690 1.710 1.620 1.650 120,523 -0.03(-1.79%)
Nov 30, 2020 1.700 1.730 1.670 1.680 133,690 -0.04(-2.18%)
Nov 27, 2020 1.740 1.740 1.660 1.718 93,900 +0.04(+2.23%)
Nov 25, 2020 1.610 1.690 1.590 1.680 272,900 +0.09(+5.66%)
Nov 24, 2020 1.600 1.640 1.590 1.590 156,678 +0.01(+0.63%)
Nov 23, 2020 1.600 1.690 1.580 1.580 242,643 -0.03(-1.86%)
Nov 20, 2020 1.650 1.650 1.590 1.610 172,500 -0.04(-2.42%)
Nov 19, 2020 1.600 1.700 1.580 1.650 228,943 +0.03(+1.85%)
Nov 18, 2020 1.580 1.660 1.580 1.620 195,475 +0.00(+0.00%)
Nov 17, 2020 1.650 1.659 1.550 1.620 247,325 +0.01(+0.62%)
Nov 16, 2020 1.640 1.640 1.600 1.610 133,483 +0.01(+0.63%)
Nov 13, 2020 1.630 1.630 1.540 1.600 185,700 -0.04(-2.44%)
Nov 12, 2020 1.670 1.690 1.630 1.640 193,783 -0.10(-5.75%)
Nov 11, 2020 1.690 1.770 1.630 1.740 573,412 -0.19(-9.84%)
Nov 10, 2020 1.750 1.950 1.710 1.930 1,378,710 +0.18(+10.29%)
Nov 09, 2020 1.690 1.840 1.620 1.750 609,267 +0.08(+4.79%)
Nov 06, 2020 1.650 1.720 1.610 1.670 120,100 +0.02(+1.21%)
Nov 05, 2020 1.630 1.680 1.610 1.650 91,724 +0.07(+4.43%)
Nov 04, 2020 1.670 1.700 1.560 1.580 82,168 -0.10(-5.95%)
Nov 03, 2020 1.670 1.720 1.570 1.680 147,796 +0.06(+3.70%)
Nov 02, 2020 1.610 1.650 1.560 1.620 107,174 -0.01(-0.61%)
Oct 30, 2020 1.720 1.726 1.550 1.630 234,700 -0.12(-6.86%)
Oct 29, 2020 1.800 1.830 1.730 1.750 212,570 -0.09(-4.89%)
Oct 28, 2020 1.970 1.970 1.760 1.840 316,104 -0.09(-4.66%)
Oct 27, 2020 1.880 2.100 1.860 1.930 847,699 +0.02(+1.05%)
Oct 26, 2020 1.930 1.970 1.860 1.910 178,279 -0.06(-3.05%)
Oct 23, 2020 1.980 2.000 1.880 1.970 277,600 +0.04(+2.07%)
Oct 22, 2020 1.920 2.040 1.860 1.930 651,274 +0.04(+2.12%)
Oct 21, 2020 1.920 2.000 1.860 1.890 468,253 -0.02(-1.05%)
Oct 20, 2020 1.960 1.960 1.880 1.910 309,290 +0.03(+1.60%)
Oct 19, 2020 1.960 1.980 1.880 1.880 387,667 -0.06(-3.09%)
Oct 16, 2020 1.950 2.030 1.900 1.940 457,100 -0.04(-2.02%)
Oct 15, 2020 1.960 2.020 1.920 1.980 438,125 -0.04(-1.98%)
Oct 14, 2020 1.910 2.090 1.910 2.020 476,240 +0.07(+3.59%)
Oct 13, 2020 2.040 2.060 1.920 1.950 669,407 -0.17(-8.02%)
Oct 12, 2020 2.220 2.290 2.000 2.120 905,552 -0.25(-10.55%)
Oct 09, 2020 2.120 2.400 1.970 2.370 2,668,100 +0.03(+1.28%)
Oct 08, 2020 1.860 3.180 1.800 2.340 58,282,632 +0.56(+31.46%)
Oct 07, 2020 1.880 1.880 1.760 1.780 631,779 -0.04(-2.20%)
Oct 06, 2020 1.860 1.950 1.770 1.820 1,319,953 +0.04(+2.25%)
Oct 05, 2020 1.800 1.910 1.680 1.780 758,713 +0.01(+0.56%)
Oct 02, 2020 1.800 1.960 1.720 1.770 1,537,500 -0.15(-7.81%)
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.