Oxbridge Ord Shrs (NQ: OXBR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	1.190	1.210	1.120	1.170	10,702	-0.03(-2.50%)
Aug 30, 2023	1.150	1.200	1.130	1.200	10,280	+0.07(+6.19%)
Aug 29, 2023	1.240	1.240	1.130	1.130	2,556	+0.00(+0.00%)
Aug 28, 2023	1.200	1.229	1.120	1.130	44,593	-0.09(-7.38%)
Aug 25, 2023	1.160	1.253	1.160	1.220	1,887	+0.03(+2.52%)
Aug 24, 2023	1.190	1.270	1.150	1.190	12,947	+0.00(+0.00%)
Aug 23, 2023	1.240	1.350	1.180	1.190	13,556	-0.01(-0.83%)
Aug 22, 2023	1.220	1.360	1.160	1.200	14,068	-0.01(-0.83%)
Aug 21, 2023	1.260	1.370	1.210	1.210	17,029	-0.06(-4.72%)
Aug 18, 2023	1.380	1.380	1.260	1.270	10,083	+0.01(+0.79%)
Aug 17, 2023	1.280	1.500	1.250	1.260	32,562	-0.06(-4.55%)
Aug 16, 2023	1.330	1.420	1.311	1.320	28,180	-0.01(-0.75%)
Aug 15, 2023	1.430	1.650	1.330	1.330	43,185	-0.29(-17.90%)
Aug 14, 2023	1.680	1.710	1.549	1.620	12,869	-0.17(-9.50%)
Aug 11, 2023	1.762	1.800	1.677	1.790	6,313	+0.02(+1.13%)
Aug 10, 2023	1.790	1.910	1.680	1.770	16,599	+0.00(+0.00%)
Aug 09, 2023	1.590	1.770	1.570	1.770	23,232	+0.23(+14.94%)
Aug 08, 2023	1.530	1.590	1.400	1.540	15,092	-0.04(-2.53%)
Aug 07, 2023	1.290	1.820	1.290	1.580	103,923	+0.28(+21.54%)
Aug 04, 2023	1.520	1.520	1.300	1.300	5,432	-0.09(-6.47%)
Aug 03, 2023	1.320	1.486	1.320	1.390	15,637	-0.02(-1.07%)
Aug 02, 2023	1.520	1.623	1.319	1.405	43,653	-0.20(-12.19%)
Aug 01, 2023	1.640	1.640	1.560	1.600	9,173	-0.01(-0.62%)
Jul 31, 2023	1.670	1.739	1.610	1.610	18,329	-0.10(-5.68%)
Jul 28, 2023	1.690	1.820	1.670	1.707	3,957	-0.11(-6.21%)
Jul 27, 2023	1.860	1.916	1.730	1.820	6,181	-0.04(-2.15%)
Jul 26, 2023	1.850	1.940	1.800	1.860	12,020	+0.01(+0.54%)
Jul 25, 2023	1.840	1.887	1.830	1.850	22,052	+0.00(+0.00%)
Jul 24, 2023	1.920	1.950	1.800	1.850	12,805	+0.03(+1.65%)
Jul 21, 2023	1.800	1.950	1.800	1.820	3,886	+0.02(+1.11%)
Jul 20, 2023	1.910	1.910	1.800	1.800	7,358	-0.13(-6.81%)
Jul 19, 2023	1.950	1.968	1.850	1.931	5,159	+0.07(+3.84%)
Jul 18, 2023	1.901	1.901	1.850	1.860	14,024	+0.01(+0.54%)
Jul 17, 2023	1.820	2.030	1.810	1.850	24,679	+0.05(+2.78%)
Jul 14, 2023	1.650	1.870	1.650	1.800	44,737	+0.12(+7.14%)
Jul 13, 2023	1.780	1.810	1.650	1.680	4,133	+0.10(+6.33%)
Jul 12, 2023	1.450	1.765	1.450	1.580	136,954	+0.07(+4.64%)
Jul 11, 2023	1.520	1.750	1.440	1.510	12,924	-0.02(-1.31%)
Jul 10, 2023	1.785	1.785	1.480	1.530	22,530	-0.04(-2.55%)
Jul 07, 2023	1.560	1.747	1.560	1.570	5,781	-0.06(-3.46%)
Jul 06, 2023	1.500	1.670	1.500	1.626	7,492	-0.07(-4.34%)
Jul 05, 2023	1.700	1.791	1.700	1.700	2,244	+0.00(+0.00%)
Jul 03, 2023	1.690	1.789	1.690	1.700	1,658	-0.10(-5.55%)
Jun 30, 2023	1.890	1.970	1.790	1.800	2,517	-0.10(-5.27%)
Jun 29, 2023	1.940	1.940	1.860	1.900	3,552	+0.00(+0.00%)
Jun 28, 2023	1.970	2.000	1.900	1.900	16,185	-0.01(-0.30%)
Jun 27, 2023	1.970	1.970	1.900	1.906	14,379	+0.01(+0.30%)
Jun 26, 2023	1.770	1.990	1.770	1.900	37,297	+0.20(+11.76%)
Jun 23, 2023	1.797	1.797	1.700	1.700	5,740	-0.05(-2.86%)
Jun 22, 2023	1.850	1.850	1.740	1.750	4,921	-0.01(-0.57%)
Jun 21, 2023	1.711	1.790	1.711	1.760	5,405	-0.05(-2.76%)
Jun 20, 2023	1.780	1.838	1.704	1.810	9,228	-0.04(-2.16%)
Jun 16, 2023	1.750	1.900	1.750	1.850	8,145	+0.06(+3.35%)
Jun 15, 2023	1.720	1.920	1.600	1.790	19,512	+0.03(+1.70%)
Jun 14, 2023	1.655	1.820	1.590	1.760	65,887	+0.15(+9.32%)
Jun 13, 2023	1.650	1.720	1.570	1.610	33,188	+0.01(+0.63%)
Jun 12, 2023	1.570	1.700	1.569	1.600	6,694	+0.03(+1.91%)
Jun 09, 2023	1.640	1.660	1.490	1.570	4,538	+0.03(+1.95%)
Jun 08, 2023	1.760	1.760	1.430	1.540	24,110	-0.03(-1.91%)
Jun 07, 2023	1.770	1.770	1.560	1.570	17,601	-0.08(-4.64%)
Jun 06, 2023	1.387	1.710	1.387	1.646	35,135	+0.12(+8.18%)
Jun 05, 2023	1.520	1.600	1.360	1.522	19,128	+0.01(+0.79%)
Jun 02, 2023	1.390	1.600	1.390	1.510	45,344	+0.08(+5.76%)