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

Oxbridge Ord Shrs (NQ: OXBR )

1.540 +0.060 (+4.05%)
Streaming Delayed Price Updated: 1:56 PM EDT, May 15, 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 (%)
May 28, 2021 2.390 2.440 2.260 2.300 339,190 -0.12(-4.96%)
May 27, 2021 2.410 2.480 2.373 2.420 280,242 +0.06(+2.54%)
May 26, 2021 2.270 2.530 2.270 2.360 264,960 +0.06(+2.61%)
May 25, 2021 2.460 2.510 2.270 2.300 594,229 -0.19(-7.63%)
May 24, 2021 2.430 2.690 2.350 2.490 937,069 +0.04(+1.63%)
May 21, 2021 2.776 2.891 2.380 2.450 3,721,423 -0.18(-6.84%)
May 20, 2021 2.130 2.720 2.060 2.630 4,495,166 +0.50(+23.47%)
May 19, 2021 2.010 2.150 2.010 2.130 207,159 +0.07(+3.40%)
May 18, 2021 2.090 2.180 2.040 2.060 235,272 -0.02(-0.96%)
May 17, 2021 2.150 2.150 2.000 2.080 368,655 -0.07(-3.26%)
May 14, 2021 2.000 2.220 2.000 2.150 767,482 +0.17(+8.59%)
May 13, 2021 2.020 2.030 1.920 1.980 148,116 +0.00(+0.01%)
May 12, 2021 1.930 2.290 1.890 1.980 1,218,158 +0.05(+2.59%)
May 11, 2021 1.970 2.015 1.860 1.930 433,369 -0.13(-6.31%)
May 10, 2021 2.110 2.170 2.030 2.060 159,193 -0.07(-3.29%)
May 07, 2021 2.090 2.470 2.040 2.130 966,077 +0.09(+4.41%)
May 06, 2021 2.140 2.200 2.010 2.040 281,121 -0.13(-5.99%)
May 05, 2021 2.120 2.290 2.060 2.170 601,729 +0.04(+1.88%)
May 04, 2021 2.000 2.180 2.000 2.130 103,188 +0.08(+3.90%)
May 03, 2021 2.010 2.120 2.010 2.050 75,960 +0.03(+1.49%)
Apr 30, 2021 2.110 2.110 1.980 2.020 100,700 -0.08(-3.81%)
Apr 29, 2021 2.200 2.220 2.070 2.100 105,257 -0.11(-4.98%)
Apr 28, 2021 2.210 2.260 2.150 2.210 166,792 -0.02(-0.90%)
Apr 27, 2021 2.170 2.270 2.120 2.230 192,286 +0.08(+3.72%)
Apr 26, 2021 2.180 2.200 2.110 2.150 97,853 -0.08(-3.59%)
Apr 23, 2021 1.990 2.230 1.980 2.230 484,200 +0.25(+12.63%)
Apr 22, 2021 1.990 2.150 1.920 1.980 450,997 -0.01(-0.50%)
Apr 21, 2021 1.900 2.000 1.860 1.990 119,280 +0.11(+5.85%)
Apr 20, 2021 1.960 1.980 1.830 1.880 233,504 -0.07(-3.59%)
Apr 19, 2021 1.900 2.000 1.900 1.950 105,205 +0.03(+1.56%)
Apr 16, 2021 2.160 2.160 1.880 1.920 375,100 -0.26(-11.93%)
Apr 15, 2021 2.180 2.370 2.150 2.180 865,633 -0.06(-2.68%)
Apr 14, 2021 2.180 2.300 2.150 2.240 146,210 +0.05(+2.28%)
Apr 13, 2021 2.400 2.420 2.160 2.190 374,424 -0.23(-9.50%)
Apr 12, 2021 2.560 2.560 2.330 2.420 483,982 -0.15(-5.84%)
Apr 09, 2021 2.590 2.680 2.520 2.570 97,500 +0.00(+0.00%)
Apr 08, 2021 2.640 2.640 2.520 2.570 275,590 -0.05(-1.91%)
Apr 07, 2021 2.720 2.720 2.620 2.620 158,721 -0.04(-1.50%)
Apr 06, 2021 2.700 2.750 2.620 2.660 227,606 -0.05(-1.85%)
Apr 05, 2021 2.680 2.760 2.600 2.710 604,858 +0.07(+2.65%)
Apr 01, 2021 2.550 2.770 2.530 2.640 336,700 +0.11(+4.35%)
Mar 31, 2021 2.490 2.700 2.490 2.530 422,066 -0.03(-1.17%)
Mar 30, 2021 2.690 2.710 2.470 2.560 865,797 -0.08(-3.03%)
Mar 29, 2021 2.810 2.810 2.550 2.640 326,175 -0.16(-5.71%)
Mar 26, 2021 2.710 2.870 2.660 2.800 558,100 +0.10(+3.70%)
Mar 25, 2021 2.640 2.980 2.590 2.700 500,514 -0.08(-2.88%)
Mar 24, 2021 3.060 3.130 2.760 2.780 240,347 -0.30(-9.74%)
Mar 23, 2021 3.070 3.220 2.960 3.080 767,146 +0.02(+0.65%)
Mar 22, 2021 2.980 3.140 2.950 3.060 242,639 +0.09(+3.03%)
Mar 19, 2021 2.870 3.060 2.830 2.970 379,700 +0.02(+0.68%)
Mar 18, 2021 2.930 3.170 2.870 2.950 772,834 +0.03(+1.03%)
Mar 17, 2021 2.780 3.070 2.730 2.920 960,165 +0.08(+2.82%)
Mar 16, 2021 3.000 3.000 2.810 2.840 472,070 -0.18(-5.96%)
Mar 15, 2021 2.960 3.120 2.820 3.020 643,668 +0.05(+1.68%)
Mar 12, 2021 2.820 3.000 2.763 2.970 1,703,300 +0.08(+2.77%)
Mar 11, 2021 2.630 2.990 2.570 2.890 450,009 +0.34(+13.33%)
Mar 10, 2021 2.610 2.680 2.500 2.550 115,416 -0.05(-1.92%)
Mar 09, 2021 2.540 2.680 2.450 2.600 564,483 +0.10(+4.00%)
Mar 08, 2021 2.510 2.570 2.450 2.500 145,956 +0.08(+3.31%)
Mar 05, 2021 2.420 2.560 2.230 2.420 294,800 +0.09(+3.86%)
Mar 04, 2021 2.530 2.590 2.180 2.330 508,384 -0.34(-12.73%)
Mar 03, 2021 2.810 2.850 2.610 2.670 463,791 -0.19(-6.64%)
Mar 02, 2021 3.100 3.150 2.740 2.860 1,178,075 -0.27(-8.63%)
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.