Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oxbridge Ord Shrs (NQ: OXBR )

1.750 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 30, 2016 5.635 5.635 5.635 0 +0.14(+2.56%)
Dec 29, 2016 5.306 5.588 5.306 5.494 40,323 +0.19(+3.54%)
Dec 28, 2016 5.189 5.400 5.189 5.306 14,921 -0.05(-0.88%)
Dec 27, 2016 5.440 5.447 5.265 5.353 15,045 +0.00(+0.00%)
Dec 23, 2016 5.353 5.353 5.353 0 +0.05(+0.89%)
Dec 22, 2016 5.306 5.400 5.259 5.306 3,775 -0.05(-0.88%)
Dec 21, 2016 5.259 5.400 5.259 5.353 18,867 +0.09(+1.69%)
Dec 20, 2016 5.287 5.287 5.195 5.264 37,510 -0.02(-0.43%)
Dec 19, 2016 5.195 5.287 5.153 5.287 21,396 +0.14(+2.70%)
Dec 16, 2016 5.057 5.149 5.057 5.148 4,102 +0.05(+0.90%)
Dec 15, 2016 5.057 5.103 5.049 5.102 8,701 +0.05(+1.06%)
Dec 14, 2016 5.034 5.048 5.034 5.048 1,816 -0.01(-0.17%)
Dec 13, 2016 5.011 5.057 4.965 5.057 12,006 +0.05(+0.92%)
Dec 12, 2016 5.103 5.195 5.011 5.011 33,177 -0.05(-0.91%)
Dec 09, 2016 5.103 5.241 5.057 5.057 21,244 -0.21(-3.93%)
Dec 08, 2016 5.057 5.264 5.057 5.264 9,596 +0.11(+2.23%)
Dec 07, 2016 5.042 5.149 4.965 5.149 6,682 +0.09(+1.82%)
Dec 06, 2016 4.965 5.241 4.919 5.057 59,422 +0.00(+0.00%)
Dec 05, 2016 5.103 5.195 4.965 5.057 8,757 -0.09(-1.79%)
Dec 02, 2016 5.149 5.241 5.011 5.149 27,645 -0.09(-1.75%)
Dec 01, 2016 4.951 5.241 4.735 5.241 39,794 +0.23(+4.59%)
Nov 30, 2016 4.689 5.011 4.689 5.011 20,035 +0.28(+5.83%)
Nov 29, 2016 4.735 4.735 4.708 4.735 17,150 -0.01(-0.17%)
Nov 28, 2016 4.735 4.781 4.644 4.743 7,815 +0.01(+0.17%)
Nov 23, 2016 4.735 4.735 4.735 0 +0.05(+0.98%)
Nov 22, 2016 4.547 4.735 4.505 4.689 29,451 +0.18(+4.06%)
Nov 21, 2016 4.544 4.544 4.505 4.506 2,815 -0.05(-0.99%)
Nov 18, 2016 4.551 4.597 4.546 4.551 5,730 -0.04(-0.92%)
Nov 17, 2016 4.593 4.597 4.593 4.594 1,359 -0.04(-0.95%)
Nov 15, 2016 4.638 4.638 4.638 34 +0.14(+3.06%)
Nov 14, 2016 4.516 4.516 4.500 4.500 653 -0.05(-1.13%)
Nov 11, 2016 4.328 4.551 4.328 4.551 4,024 +0.00(+0.00%)
Nov 10, 2016 4.551 4.551 4.551 4.551 217 -0.05(-1.00%)
Nov 09, 2016 4.551 4.597 4.551 4.597 6,362 +0.07(+1.56%)
Nov 08, 2016 4.526 4.526 4.526 4.526 1,195 +0.02(+0.47%)
Nov 07, 2016 4.468 4.505 4.459 4.505 3,965 +0.00(+0.00%)
Nov 04, 2016 4.516 4.516 4.505 4.505 4,954 +0.05(+1.03%)
Nov 03, 2016 4.459 4.459 4.459 4.459 109 -0.15(-3.16%)
Oct 31, 2016 4.605 4.605 4.605 1,631 -0.04(-0.82%)
Oct 28, 2016 4.597 4.643 4.597 4.643 13,072 -0.00(-0.00%)
Oct 27, 2016 4.643 4.643 4.551 4.643 15,913 +0.00(+0.00%)
Oct 26, 2016 4.597 4.643 4.516 4.643 3,334 +0.09(+2.02%)
Oct 25, 2016 4.505 4.551 4.505 4.551 1,605 -0.14(-2.94%)
Oct 24, 2016 4.689 4.689 4.590 4.689 22,970 +0.10(+2.12%)
Oct 21, 2016 4.592 4.592 4.592 4.592 1,957 -0.01(-0.11%)
Oct 20, 2016 4.367 4.597 4.367 4.597 9,253 +0.13(+2.94%)
Oct 19, 2016 4.367 4.551 4.321 4.466 7,214 -0.13(-2.85%)
Oct 18, 2016 4.551 4.643 4.420 4.597 30,516 +0.05(+1.01%)
Oct 17, 2016 4.505 4.597 4.505 4.551 3,688 +0.00(+0.00%)
Oct 14, 2016 4.524 4.551 4.496 4.551 8,314 +0.06(+1.23%)
Oct 13, 2016 4.289 4.533 4.289 4.496 5,569 +0.15(+3.38%)
Oct 12, 2016 4.459 4.505 4.340 4.349 5,958 -0.17(-3.67%)
Oct 11, 2016 4.514 4.514 4.514 4.514 108 -0.02(-0.41%)
Oct 10, 2016 4.505 4.542 4.408 4.533 7,551 +0.09(+2.07%)
Oct 07, 2016 4.239 4.450 4.119 4.441 80,131 +0.32(+7.81%)
Oct 06, 2016 4.505 4.505 4.027 4.119 101,084 -0.41(-9.13%)
Oct 05, 2016 4.551 4.560 4.524 4.533 5,811 -0.02(-0.40%)
Oct 04, 2016 4.524 4.578 4.524 4.551 7,503 +0.03(+0.61%)
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.