Quantcast

Historical Stock Prices

OXBRW 
$0.007
*  
0.0025
55.56%
Get OXBRW Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading OXBRW 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 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 0.019 0.019 0.007 0.007 5,200
01/17/2019 0.0149 0.024 0.0045 0.0045 138,879
01/16/2019 0.0105 0.0105 0.0105 0.0105 00
01/15/2019 0.0105 0.0105 0.0105 0.0105 300
01/14/2019 0.01 0.01 0.01 0.01 4,150
01/11/2019 0.015 0.015 0.01 0.01 11,227
01/10/2019 0.0147 0.0147 0.0145 0.0145 3,000
01/09/2019 0.0061 0.0061 0.0061 0.0061 00
01/08/2019 0.0061 0.0061 0.0061 0.0061 00
01/07/2019 0.0061 0.0061 0.0061 0.0061 00
01/04/2019 0.01 0.01 0.0045 0.0061 21,100
01/03/2019 0.0179 0.018 0.0179 0.018 10,100
01/02/2019 0.0011 0.009 0.0011 0.009 71,552
12/31/2018 0.009 0.009 0.0014 0.0015 11,999
12/28/2018 0.0059 0.0059 0.0059 0.0059 00
12/27/2018 0.0059 0.0059 0.0059 0.0059 100
12/26/2018 0.0042 0.0046 0.0021 0.0046 13,427
12/24/2018 0.006 0.006 0.006 0.006 00
12/21/2018 0.006 0.006 0.006 0.006 1,500
12/20/2018 0.01 0.01 0.0071 0.0071 6,800
12/19/2018 0.0045 0.0045 0.0045 0.0045 00
12/18/2018 0.0189 0.0189 0.0045 0.0045 10,700
12/17/2018 0.01 0.01 0.0021 0.0089 79,881
12/14/2018 0.0101 0.0101 0.0101 0.0101 2,000
12/13/2018 0.0149 0.0149 0.0149 0.0149 00
12/12/2018 0.02 0.02 0.0077 0.0149 25,450
12/11/2018 0.017 0.017 0.0119 0.0119 1,500
12/10/2018 0.0219 0.0284 0.0122 0.018 16,500
12/07/2018 0.0199 0.0199 0.0069 0.0169 147,133
12/06/2018 0.0153 0.0195 0.0055 0.0055 171,550
12/04/2018 0.0221 0.0221 0.0199 0.0199 42,260
12/03/2018 0.028 0.038 0.0152 0.025 198,565
11/30/2018 0.03 0.03 0.03 0.03 73,330
11/29/2018 0.03 0.04 0.03 0.0398 56,862
11/28/2018 0.04 0.04 0.0201 0.0201 11,200
11/27/2018 0.037 0.037 0.036 0.036 25,150
11/26/2018 0.026 0.0458 0.02 0.035 84,575
11/23/2018 0.02 0.02 0.02 0.02 00
11/21/2018 0.0197 0.039 0.0197 0.02 231,219
11/20/2018 0.0152 0.09 0.0152 0.0152 60,000
11/19/2018 0.0214 0.0214 0.0151 0.0152 78,190
11/16/2018 0.09 0.09 0.09 0.09 00
11/15/2018 0.09 0.09 0.09 0.09 00
11/14/2018 0.1483 0.1483 0.09 0.09 7,000
11/13/2018 0.0999 0.1 0.0998 0.0998 6,000
11/12/2018 0.021 0.021 0.021 0.021 00
11/09/2018 0.021 0.021 0.021 0.021 00
11/08/2018 0.021 0.1 0.021 0.021 6,500
11/07/2018 0.09 0.09 0.09 0.09 00
11/06/2018 0.09 0.09 0.09 0.09 00
11/05/2018 0.09 0.09 0.09 0.09 00
11/02/2018 0.09 0.09 0.09 0.09 00
11/01/2018 0.09 0.09 0.09 0.09 00
10/31/2018 0.09 0.09 0.09 0.09 00
10/30/2018 0.09 0.09 0.0798 0.09 8,125
10/29/2018 0.08 0.09 0.08 0.09 3,135
10/26/2018 0.03 0.03 0.03 0.03 1,200
10/25/2018 0.03 0.03 0.03 0.03 00
10/24/2018 0.03 0.03 0.03 0.03 00
10/23/2018 0.03 0.03 0.03 0.03 00
10/22/2018 0.0484 0.0484 0.03 0.03 1,200
10/19/2018 0.09 0.09 0.08 0.09 3,600
10/18/2018 0.08 0.09 0.03 0.0773 45,430
*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