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

Oxbridge Ord Shrs (NQ: OXBR )

2.780 -0.050 (-1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
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%)
Oct 03, 2016 4.574 4.642 4.524 4.524 44,855 -0.07(-1.60%)
Sep 30, 2016 4.579 4.597 4.524 4.597 18,015 +0.03(+0.60%)
Sep 29, 2016 4.551 4.579 4.487 4.570 27,222 -0.01(-0.20%)
Sep 28, 2016 4.579 4.579 4.570 4.579 8,580 +0.03(+0.61%)
Sep 27, 2016 4.514 4.588 4.496 4.551 186,663 +0.05(+1.02%)
Sep 26, 2016 4.514 4.529 4.487 4.505 8,399 -0.06(-1.41%)
Sep 23, 2016 4.597 4.597 4.478 4.570 16,993 -0.02(-0.40%)
Sep 22, 2016 4.579 4.597 4.533 4.588 13,323 -0.01(-0.20%)
Sep 21, 2016 4.616 4.616 4.542 4.597 4,934 +0.05(+1.01%)
Sep 20, 2016 4.497 4.614 4.497 4.551 8,200 -0.03(-0.59%)
Sep 19, 2016 4.533 4.623 4.533 4.578 2,016 +0.09(+2.00%)
Sep 16, 2016 4.578 4.659 4.488 4.488 54,212 -0.09(-1.96%)
Sep 15, 2016 4.605 4.614 4.470 4.578 18,971 +0.01(+0.20%)
Sep 14, 2016 4.614 4.614 4.511 4.569 19,337 -0.05(-1.17%)
Sep 13, 2016 4.533 4.641 4.524 4.623 20,630 +0.10(+2.18%)
Sep 12, 2016 4.524 4.533 4.479 4.524 23,256 -0.01(-0.20%)
Sep 09, 2016 4.578 4.587 4.470 4.533 19,913 -0.04(-0.79%)
Sep 08, 2016 4.488 4.587 4.479 4.569 83,295 +0.03(+0.59%)
Sep 07, 2016 4.479 4.569 4.461 4.542 48,095 +0.05(+1.20%)
Sep 06, 2016 4.551 4.587 4.461 4.488 38,999 -0.03(-0.60%)
Sep 02, 2016 4.515 4.515 4.515 4.515 891 +0.00(+0.00%)
Sep 01, 2016 4.560 4.560 4.479 4.515 1,528 +0.03(+0.60%)
Aug 31, 2016 4.516 4.569 4.479 4.488 19,057 -0.07(-1.57%)
Aug 30, 2016 4.569 4.569 4.505 4.560 14,474 -0.04(-0.97%)
Aug 29, 2016 4.515 4.874 4.497 4.605 41,724 +0.13(+2.86%)
Aug 26, 2016 4.479 4.524 4.477 4.477 1,811 +0.00(+0.09%)
Aug 25, 2016 4.488 4.488 4.452 4.473 7,123 -0.04(-0.83%)
Aug 24, 2016 4.461 4.532 4.461 4.511 6,688 +0.05(+1.10%)
Aug 23, 2016 4.468 4.473 4.461 4.461 2,255 -0.02(-0.40%)
Aug 22, 2016 4.464 4.479 4.464 4.479 3,385 +0.03(+0.60%)
Aug 19, 2016 4.453 4.453 4.453 4.453 165 -0.02(-0.40%)
Aug 18, 2016 4.470 4.479 4.452 4.470 9,698 -0.02(-0.40%)
Aug 17, 2016 4.497 4.497 4.453 4.488 6,573 -0.02(-0.41%)
Aug 16, 2016 4.461 4.533 4.461 4.507 21,143 -0.03(-0.58%)
Aug 15, 2016 4.531 4.533 4.520 4.533 13,536 +0.04(+0.80%)
Aug 12, 2016 4.542 4.542 4.497 4.497 3,270 +0.03(+0.60%)
Aug 11, 2016 4.542 4.542 4.470 4.470 2,799 -0.08(-1.73%)
Aug 10, 2016 4.569 4.569 4.443 4.549 5,745 +0.02(+0.35%)
Aug 05, 2016 4.542 4.533 4.533 4.533 75 -0.01(-0.16%)
Aug 04, 2016 4.533 4.547 4.506 4.540 15,560 +0.03(+0.76%)
Aug 02, 2016 4.551 4.506 4.506 4.506 6,015 -0.03(-0.63%)
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.