Quantcast

Historical Stock Prices

OXBR 
$0.8118
*  
0.0018
0.22%
Get OXBR Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading OXBR now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12/14/2018 0.85 0.8539 0.75 0.8118 5,633
12/13/2018 0.85 0.85 0.754 0.81 11,059
12/12/2018 0.8035 0.8444 0.8 0.83 8,103
12/11/2018 0.7055 0.8442 0.7055 0.8301 26,015
12/10/2018 0.75 0.84 0.7 0.84 5,820
12/07/2018 0.9 0.945 0.7553 0.782 30,552
12/06/2018 0.9436 0.9436 0.85 0.87 10,791
12/04/2018 0.95 0.95 0.9 0.9001 3,033
12/03/2018 0.924 0.928 0.862 0.92 9,513
11/30/2018 0.94 0.94 0.9 0.9 6,069
11/29/2018 0.95 0.95 0.93 0.94 3,993
11/28/2018 1 1 0.8208 0.93 20,388
11/27/2018 1 1.01 0.872 0.93 13,362
11/26/2018 1.14 1.14 0.9518 1 35,813
11/23/2018 1.111 1.111 0.9313 0.9975 32,301
11/21/2018 1.1016 1.2 1.0701 1.08 8,495
11/20/2018 1.0785 1.2137 1.07 1.08 14,453
11/19/2018 1.19 1.19 1.07 1.1399 20,413
11/16/2018 1.2 1.2 1.0501 1.19 13,305
11/15/2018 1.15 1.23 1.02 1.2264 130,742
11/14/2018 1.142 1.68 1.07 1.11 1,090,485
11/13/2018 1.05 1.1 1.05 1.06 1,737
11/12/2018 1.1499 1.1499 1.05 1.05 1,451
11/09/2018 1.101 1.1385 1.101 1.1385 2,006
11/08/2018 1.19 1.19 1.05 1.07 5,440
11/07/2018 1.14 1.16 1.12 1.12 1,851
11/06/2018 1.17 1.17 1.0999 1.15 4,508
11/05/2018 1.1 1.28 1.05 1.17 15,164
11/02/2018 1.1667 1.1667 1.1156 1.13 1,417
11/01/2018 1.17 1.17 1.11 1.11 1,578
10/31/2018 1.0439 1.3799 1.03 1.1055 71,069
10/30/2018 1.07 1.13 1.03 1.03 7,942
10/29/2018 1.097 1.17 1.05 1.05 5,276
10/26/2018 1.12 1.26 1.09 1.09 26,701
10/25/2018 1.1122 1.3739 1.06 1.18 80,234
10/24/2018 1.15 1.16 1.05 1.05 19,008
10/23/2018 1.28 1.3852 1.0965 1.11 43,731
10/22/2018 1.19 1.6 1.19 1.28 153,334
10/19/2018 1.15 1.2 1.14 1.2 13,607
10/18/2018 1.25 1.25 1.09 1.09 10,897
10/17/2018 1.16 1.27 1.1 1.25 30,331
10/16/2018 1.21 1.3471 1.16 1.2 9,791
10/15/2018 1.3 1.3 1.2 1.21 18,989
10/12/2018 1.36 1.36 1.15 1.32 23,422
10/11/2018 1.41 1.413 1.35 1.35 11,091
10/10/2018 1.41 1.42 1.4 1.42 1,483
10/09/2018 1.43 1.4892 1.4 1.4 808
10/08/2018 1.44 1.4627 1.41 1.44 10,616
10/05/2018 1.6 1.7309 1.35 1.42 66,519
10/04/2018 1.73 1.775 1.64 1.65 5,730
10/03/2018 1.8355 1.8355 1.56 1.6989 50,977
10/02/2018 1.9015 1.9015 1.7209 1.73 5,064
10/01/2018 1.855 1.9103 1.78 1.8 16,176
09/28/2018 1.8 1.9499 1.8 1.85 25,763
09/27/2018 1.65 2 1.6 1.85 67,258
09/26/2018 1.65 1.8217 1.65 1.75 13,310
09/25/2018 1.85 1.85 1.65 1.65 35,075
09/24/2018 1.95 1.95 1.8 1.8 35,503
09/21/2018 2.05 2.1 1.9 1.95 40,401
09/20/2018 2.05 2.1 2 2 15,679
09/19/2018 2.15 2.15 2 2.05 14,367
09/18/2018 2 2.225 2 2.1 18,925
09/17/2018 1.95 2.25 1.95 2.25 39,262
09/14/2018 1.9 2.3 1.7035 1.95 43,495
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio