Skip to main content

Oxbridge Ord Shrs (NQ: OXBR )

0.9380 -0.0329 (-3.39%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 0.9800 0.9800 0.9310 0.9380 20,052 -0.03(-3.39%)
Feb 26, 2024 1.000 1.000 0.9709 0.9709 2,066 -0.03(-2.85%)
Feb 23, 2024 0.9994 0.9994 0.9800 0.9994 1,910 +0.02(+1.98%)
Feb 22, 2024 0.9900 0.9901 0.9800 0.9800 4,924 -0.01(-1.01%)
Feb 21, 2024 1.000 1.000 0.9856 0.9900 4,384 -0.03(-2.94%)
Feb 20, 2024 1.010 1.050 0.9816 1.020 20,909 -0.01(-0.97%)
Feb 16, 2024 1.050 1.050 0.9800 1.030 75,597 -0.02(-1.90%)
Feb 15, 2024 1.045 1.050 1.000 1.050 14,956 +0.03(+2.94%)
Feb 14, 2024 1.000 1.020 1.000 1.020 1,435 -0.00(-0.37%)
Feb 13, 2024 1.045 1.090 1.020 1.024 11,436 +0.01(+1.37%)
Feb 12, 2024 1.000 1.050 1.000 1.010 7,457 +0.01(+1.01%)
Feb 09, 2024 0.9900 0.9999 0.9850 0.9999 3,711 +0.02(+2.03%)
Feb 08, 2024 0.9810 0.9905 0.9800 0.9800 1,893 -0.01(-0.74%)
Feb 07, 2024 0.9906 1.010 0.9873 0.9873 3,424 -0.01(-1.27%)
Feb 06, 2024 0.9900 1.025 0.9900 1.000 1,712 +0.01(+1.01%)
Feb 05, 2024 1.060 1.060 0.9900 0.9900 3,340 -0.01(-1.00%)
Feb 02, 2024 1.022 1.035 1.000 1.000 6,008 +0.00(+0.00%)
Feb 01, 2024 1.010 1.100 1.000 1.000 7,739 +0.00(+0.00%)
Jan 31, 2024 1.010 1.010 1.000 1.000 1,750 +0.00(+0.00%)
Jan 30, 2024 1.000 1.010 1.000 1.000 2,381 -0.00(-0.01%)
Jan 29, 2024 1.000 1.000 1.000 1.000 618 +0.00(+0.01%)
Jan 26, 2024 1.020 1.040 1.000 1.000 3,608 -0.01(-0.99%)
Jan 25, 2024 1.040 1.042 1.010 1.010 8,583 -0.04(-4.27%)
Jan 24, 2024 1.050 1.100 1.020 1.055 18,229 +0.05(+5.50%)
Jan 23, 2024 1.000 1.030 1.000 1.000 6,775 -0.05(-4.76%)
Jan 22, 2024 1.000 1.050 1.000 1.050 16,905 +0.05(+5.00%)
Jan 19, 2024 1.046 1.046 1.000 1.000 15,258 -0.02(-1.96%)
Jan 18, 2024 1.020 1.020 1.010 1.020 1,569 -0.01(-0.97%)
Jan 17, 2024 1.070 1.070 1.030 1.030 2,020 -0.03(-2.83%)
Jan 16, 2024 1.010 1.060 1.010 1.060 1,963 +0.04(+4.28%)
Jan 12, 2024 1.047 1.065 1.016 1.016 4,177 -0.06(-5.88%)
Jan 11, 2024 1.070 1.080 1.020 1.080 793 -0.01(-0.60%)
Jan 10, 2024 1.090 1.090 1.000 1.087 11,358 +0.03(+2.50%)
Jan 09, 2024 1.040 1.060 1.030 1.060 4,024 +0.03(+2.79%)
Jan 08, 2024 1.040 1.060 1.030 1.031 7,991 -0.04(-3.64%)
Jan 05, 2024 1.000 1.100 0.9910 1.070 39,356 +0.05(+4.92%)
Jan 04, 2024 1.100 1.100 0.9990 1.020 19,887 -0.04(-3.77%)
Jan 03, 2024 1.100 1.130 0.9900 1.060 54,784 +0.01(+0.95%)
Jan 02, 2024 1.100 1.110 1.050 1.050 6,321 -0.05(-4.55%)
Dec 29, 2023 1.040 1.170 1.030 1.100 59,732 +0.05(+4.76%)
Dec 28, 2023 1.090 1.150 1.030 1.050 9,729 +0.02(+1.89%)
Dec 27, 2023 1.140 1.140 1.030 1.030 20,054 -0.09(-7.99%)
Dec 26, 2023 1.110 1.120 1.100 1.120 4,192 -0.01(-0.88%)
Dec 22, 2023 1.130 1.140 1.110 1.130 3,429 +0.03(+2.73%)
Dec 21, 2023 1.130 1.130 1.096 1.100 858 -0.06(-5.16%)
Dec 20, 2023 1.090 1.160 1.080 1.160 4,983 -0.00(-0.01%)
Dec 19, 2023 1.070 1.190 1.070 1.160 1,621 +0.04(+3.90%)
Dec 18, 2023 1.070 1.178 1.070 1.117 2,998 +0.01(+0.59%)
Dec 15, 2023 1.150 1.280 1.030 1.110 89,522 +0.06(+5.71%)
Dec 14, 2023 1.040 1.050 1.040 1.050 941 +0.04(+3.96%)
Dec 13, 2023 1.036 1.100 1.010 1.010 11,166 -0.02(-1.94%)
Dec 12, 2023 1.110 1.160 1.030 1.030 19,914 -0.04(-3.74%)
Dec 11, 2023 1.110 1.110 1.030 1.070 7,548 +0.02(+1.54%)
Dec 08, 2023 1.043 1.079 1.030 1.054 3,083 +0.00(+0.37%)
Dec 07, 2023 1.050 1.180 1.030 1.050 10,450 -0.04(-3.77%)
Dec 06, 2023 1.100 1.100 1.040 1.091 3,040 -0.02(-1.71%)
Dec 05, 2023 1.030 1.180 1.030 1.110 14,656 +0.05(+4.72%)
Dec 04, 2023 1.050 1.060 1.040 1.060 8,923 -0.04(-4.07%)
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.