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

Oxbridge Ord Shrs (NQ: OXBR )

1.170 +0.070 (+6.36%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 2, 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 (%)
Apr 29, 2016 4.342 4.342 4.307 4.309 1,740 -0.02(-0.57%)
Apr 28, 2016 4.334 4.334 4.334 4.334 113 +0.03(+0.61%)
Apr 27, 2016 4.342 4.342 4.307 4.307 341 -0.04(-0.81%)
Apr 26, 2016 4.316 4.342 4.316 4.342 1,369 +0.02(+0.41%)
Apr 25, 2016 4.413 4.413 4.325 4.325 683 -0.05(-1.20%)
Apr 22, 2016 4.404 4.442 4.290 4.377 17,785 -0.04(-0.99%)
Apr 21, 2016 4.449 4.519 4.404 4.421 13,692 -0.11(-2.46%)
Apr 20, 2016 4.535 4.535 4.352 4.533 4,311 -0.00(-0.06%)
Apr 19, 2016 4.597 4.597 4.474 4.535 11,059 +0.05(+1.17%)
Apr 18, 2016 4.465 4.483 4.465 4.483 1,438 -0.10(-2.20%)
Apr 15, 2016 4.317 4.585 4.317 4.584 2,906 +0.07(+1.66%)
Apr 13, 2016 4.256 4.509 4.509 4.509 5,243 -0.09(-1.91%)
Apr 08, 2016 4.597 4.597 4.597 4.597 1,595 -0.00(-0.00%)
Apr 06, 2016 4.606 4.597 4.597 4.597 5,927 +0.20(+4.59%)
Apr 04, 2016 4.395 4.395 4.395 4.395 12 -0.09(-1.96%)
Mar 31, 2016 4.478 4.483 4.483 4.483 4,901 +0.04(+0.79%)
Mar 30, 2016 4.413 4.448 4.413 4.448 1,123 -0.07(-1.53%)
Mar 29, 2016 4.421 4.517 4.395 4.517 10,711 +0.12(+2.77%)
Mar 28, 2016 4.395 4.474 4.376 4.395 14,196 +0.01(+0.21%)
Mar 24, 2016 4.342 4.386 4.386 4.386 5,699 +0.13(+3.05%)
Mar 23, 2016 4.256 4.256 4.256 4.256 1,709 -0.15(-3.35%)
Mar 22, 2016 4.338 4.404 4.338 4.404 1,461 +0.00(+0.00%)
Mar 21, 2016 4.246 4.404 4.246 4.404 2,874 -0.06(-1.38%)
Mar 18, 2016 4.211 4.509 3.967 4.465 28,404 +0.09(+2.09%)
Mar 17, 2016 4.400 4.400 4.149 4.374 6,725 +0.06(+1.44%)
Mar 16, 2016 4.272 4.377 4.097 4.312 8,693 -0.09(-2.01%)
Mar 15, 2016 4.386 4.400 4.386 4.400 3,324 +0.01(+0.32%)
Mar 14, 2016 4.421 4.430 4.079 4.386 76,591 +0.04(+1.01%)
Mar 11, 2016 4.388 4.413 4.307 4.342 17,002 -0.09(-1.98%)
Mar 10, 2016 4.395 4.430 4.395 4.430 512 +0.04(+1.00%)
Mar 09, 2016 4.430 4.430 4.382 4.386 2,736 -0.10(-2.20%)
Mar 08, 2016 4.356 4.485 4.356 4.485 1,774 -0.10(-2.25%)
Mar 04, 2016 4.921 4.588 4.588 4.588 5 +0.18(+3.98%)
Mar 03, 2016 4.413 4.413 4.413 4.413 295 +0.00(+0.00%)
Mar 02, 2016 4.307 4.570 4.307 4.413 3,897 +0.03(+0.62%)
Mar 01, 2016 4.376 4.386 4.369 4.385 10,926 -0.03(-0.78%)
Feb 29, 2016 4.290 4.465 4.220 4.420 7,561 +0.11(+2.58%)
Feb 26, 2016 4.377 4.377 4.308 4.309 4,103 -0.02(-0.57%)
Feb 25, 2016 4.385 4.385 4.128 4.334 10,098 -0.05(-1.14%)
Feb 24, 2016 4.368 4.384 4.119 4.384 7,615 -0.02(-0.38%)
Feb 23, 2016 4.400 4.400 4.400 4.400 303 +0.02(+0.55%)
Feb 22, 2016 4.428 4.428 4.376 4.376 233 -0.03(-0.76%)
Feb 19, 2016 4.282 4.410 4.239 4.410 6,672 +0.08(+1.96%)
Feb 17, 2016 4.291 4.325 4.325 4.325 28,022 -0.12(-2.70%)
Feb 16, 2016 4.304 4.445 4.304 4.445 958 -0.14(-2.99%)
Feb 12, 2016 4.616 4.582 4.582 4.582 467 -0.03(-0.56%)
Feb 11, 2016 4.119 4.608 4.119 4.608 12,121 +0.50(+12.08%)
Feb 10, 2016 4.119 4.154 4.111 4.111 4,933 +0.00(+0.00%)
Feb 09, 2016 4.531 4.531 4.111 4.111 8,692 -0.26(-5.88%)
Feb 08, 2016 4.291 4.368 4.291 4.368 3,771 +0.07(+1.59%)
Feb 05, 2016 4.282 4.546 4.274 4.299 18,450 -0.27(-5.82%)
Feb 04, 2016 4.385 4.565 4.376 4.565 2,983 +0.10(+2.30%)
Feb 03, 2016 4.462 4.479 4.462 4.462 4,905 -0.09(-2.07%)
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.