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 31, 2017 5.352 5.352 5.257 5.352 7,258 +0.00(+0.00%)
May 30, 2017 5.400 5.495 5.352 5.352 8,725 +0.00(+0.00%)
May 26, 2017 5.352 5.448 5.209 5.352 25,841 -0.33(-5.88%)
May 25, 2017 5.400 5.687 5.304 5.687 24,608 +0.21(+3.88%)
May 24, 2017 5.448 5.474 5.400 5.474 2,192 +0.03(+0.49%)
May 23, 2017 5.543 5.543 5.400 5.448 17,457 -0.10(-1.72%)
May 22, 2017 5.598 5.682 5.543 5.543 21,177 +0.00(+0.00%)
May 19, 2017 5.543 5.639 5.543 5.543 12,151 -0.10(-1.69%)
May 18, 2017 5.543 5.639 5.543 5.638 8,475 +0.06(+1.15%)
May 17, 2017 5.574 5.574 5.574 5.574 209 -0.11(-1.97%)
May 16, 2017 5.543 5.687 5.543 5.687 19,422 +0.15(+2.67%)
May 15, 2017 5.681 5.681 5.495 5.538 18,669 -0.10(-1.78%)
May 12, 2017 5.659 5.687 5.591 5.639 7,616 +0.00(+0.00%)
May 11, 2017 5.687 5.687 5.543 5.639 3,669 -0.02(-0.42%)
May 10, 2017 5.639 5.681 5.558 5.663 4,367 -0.04(-0.75%)
May 09, 2017 5.687 5.734 5.687 5.706 3,173 +0.02(+0.34%)
May 08, 2017 5.571 5.687 5.543 5.687 5,659 +0.10(+1.71%)
May 05, 2017 5.546 5.591 5.543 5.591 2,317 +0.00(+0.00%)
May 04, 2017 5.670 5.670 5.543 5.591 2,384 -0.05(-0.83%)
May 03, 2017 5.591 5.639 5.587 5.638 1,466 -0.00(-0.01%)
May 02, 2017 5.818 5.878 5.639 5.639 10,443 +0.05(+0.85%)
May 01, 2017 5.687 5.688 5.543 5.591 20,531 -0.14(-2.49%)
Apr 28, 2017 5.821 5.821 5.687 5.734 7,340 -0.05(-0.83%)
Apr 27, 2017 5.782 5.782 5.782 5.782 2,092 -0.05(-0.83%)
Apr 26, 2017 5.734 5.830 5.734 5.830 8,318 +0.10(+1.67%)
Apr 25, 2017 5.734 5.875 5.639 5.734 11,091 -0.14(-2.36%)
Apr 24, 2017 5.926 5.926 5.734 5.873 7,118 +0.04(+0.74%)
Apr 21, 2017 5.925 5.925 5.782 5.830 3,807 -0.05(-0.81%)
Apr 20, 2017 5.878 6.014 5.805 5.878 12,189 +0.00(+0.00%)
Apr 19, 2017 6.118 6.118 5.878 5.878 2,021 -0.05(-0.81%)
Apr 18, 2017 5.926 5.926 5.926 5.926 246 +0.05(+0.81%)
Apr 17, 2017 5.950 6.021 5.878 5.878 18,033 +0.00(+0.00%)
Apr 13, 2017 5.911 5.911 5.878 5.878 738 +0.00(+0.00%)
Apr 12, 2017 6.021 6.212 5.878 5.878 9,535 -0.14(-2.38%)
Apr 11, 2017 5.973 6.024 5.926 6.021 2,658 +0.10(+1.61%)
Apr 10, 2017 5.878 6.124 5.878 5.926 4,810 +0.00(+0.06%)
Apr 07, 2017 5.782 5.926 5.782 5.922 2,898 -0.11(-1.76%)
Apr 06, 2017 6.029 6.029 5.878 6.028 1,757 +0.15(+2.56%)
Apr 05, 2017 5.878 5.997 5.878 5.878 3,755 +0.00(+0.00%)
Apr 04, 2017 6.074 6.074 5.878 5.878 14,116 -0.29(-4.65%)
Apr 03, 2017 6.308 6.379 6.021 6.165 15,150 -0.11(-1.68%)
Mar 31, 2017 6.060 6.402 6.060 6.270 11,608 +0.25(+4.13%)
Mar 30, 2017 6.212 6.250 5.916 6.021 36,828 -0.14(-2.33%)
Mar 29, 2017 5.878 6.165 5.878 6.165 36,835 +0.32(+5.42%)
Mar 28, 2017 6.069 6.380 5.847 5.847 76,025 -0.22(-3.65%)
Mar 27, 2017 6.069 6.069 5.878 6.069 30,206 +0.14(+2.42%)
Mar 24, 2017 5.782 6.009 5.782 5.926 8,550 +0.10(+1.64%)
Mar 23, 2017 5.703 5.830 5.597 5.830 18,126 +0.19(+3.39%)
Mar 22, 2017 5.973 5.973 5.352 5.639 32,677 -0.24(-4.06%)
Mar 21, 2017 6.069 6.260 5.830 5.878 58,912 -0.24(-3.91%)
Mar 20, 2017 6.069 6.117 5.830 6.117 36,700 -0.05(-0.78%)
Mar 17, 2017 6.356 6.356 6.165 6.165 5,789 -0.10(-1.53%)
Mar 16, 2017 6.212 6.403 6.078 6.260 10,808 +0.05(+0.77%)
Mar 15, 2017 6.451 6.499 6.212 6.212 4,931 -0.27(-4.13%)
Mar 14, 2017 6.480 6.480 6.339 6.480 11,735 +0.09(+1.47%)
Mar 13, 2017 6.292 6.480 6.283 6.386 19,871 +0.10(+1.64%)
Mar 10, 2017 5.956 6.292 5.777 6.283 33,335 +0.54(+9.38%)
Mar 09, 2017 5.916 5.916 5.729 5.744 1,111 -0.17(-2.91%)
Mar 08, 2017 5.823 6.147 5.776 5.916 6,090 +0.09(+1.46%)
Mar 07, 2017 5.823 6.033 5.823 5.831 11,655 -0.18(-2.98%)
Mar 06, 2017 6.104 6.151 5.869 6.010 5,241 -0.13(-2.13%)
Mar 03, 2017 6.142 6.144 5.869 6.141 15,887 +0.22(+3.80%)
Mar 02, 2017 6.002 6.002 5.908 5.916 6,066 -0.07(-1.12%)
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.