Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
OXBR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 30 2024 | 2.09 | 0.17 | 8.85% | 1.92 | 2.09 | 1.92 | 6,697 |
| Aug 29 2024 | 1.92 | 0.02 | 1.05% | 1.90 | 1.9899 | 1.88 | 7,976 |
| Aug 28 2024 | 1.90 | 0.01 | 0.80% | 1.90 | 1.9628 | 1.87 | 6,492 |
| Aug 27 2024 | 1.885 | -0.15 | -7.14% | 2.00 | 2.145 | 1.73 | 39,138 |
| Aug 26 2024 | 2.03 | -0.09 | -4.25% | 2.10 | 2.15 | 1.94 | 18,852 |
| Aug 23 2024 | 2.12 | -0.07 | -3.20% | 2.15 | 2.17 | 2.10 | 12,551 |
| Aug 22 2024 | 2.19 | 0.02 | 0.92% | 2.13 | 2.20 | 2.08 | 9,281 |
| Aug 21 2024 | 2.17 | 0.03 | 1.40% | 2.12 | 2.19 | 2.12 | 3,373 |
| Aug 20 2024 | 2.14 | 0.04 | 1.90% | 2.10 | 2.14 | 2.04 | 3,361 |
| Aug 19 2024 | 2.10 | -0.14 | -6.25% | 2.16 | 2.2674 | 2.08 | 29,178 |
| Aug 16 2024 | 2.24 | -0.24 | -9.68% | 2.52 | 2.55 | 2.225 | 35,531 |
| Aug 15 2024 | 2.48 | -0.05 | -1.78% | 2.53 | 2.53 | 2.41 | 6,615 |
| Aug 14 2024 | 2.525 | -0.13 | -4.72% | 2.61 | 2.61 | 2.5016 | 2,877 |
| Aug 13 2024 | 2.65 | -0.01 | -0.38% | 2.58 | 2.68 | 2.58 | 2,484 |
| Aug 12 2024 | 2.66 | 0.07 | 2.70% | 2.57 | 2.66 | 2.55 | 7,662 |
| Aug 09 2024 | 2.59 | -0.12 | -4.43% | 2.59 | 2.82 | 2.54 | 14,799 |
| Aug 08 2024 | 2.71 | -0.02 | -0.73% | 2.73 | 2.79 | 2.6901 | 12,642 |
| Aug 07 2024 | 2.73 | -0.19 | -6.51% | 2.99 | 3.27 | 2.56 | 152,261 |
| Aug 06 2024 | 2.92 | 0.27 | 10.19% | 2.58 | 2.99 | 2.575 | 60,094 |
| Aug 05 2024 | 2.65 | -0.14 | -5.02% | 2.75 | 3.06 | 2.31 | 117,583 |
| Aug 02 2024 | 2.79 | -0.03 | -1.06% | 2.95 | 2.95 | 2.75 | 11,404 |
| Aug 01 2024 | 2.82 | 0.01 | 0.36% | 2.89 | 2.89 | 2.75 | 2,451 |
| Jul 31 2024 | 2.81 | -0.02 | -0.71% | 2.76 | 2.86 | 2.61 | 14,695 |
| Jul 30 2024 | 2.83 | -0.24 | -7.82% | 3.20 | 3.20 | 2.82 | 46,694 |
| Jul 29 2024 | 3.07 | 0.12 | 4.07% | 3.06 | 3.339 | 3.00 | 19,503 |
| Jul 26 2024 | 2.95 | -0.47 | -13.74% | 3.49 | 3.49 | 2.80 | 82,686 |
| Jul 25 2024 | 3.42 | -0.01 | -0.29% | 3.47 | 3.55 | 3.25 | 82,122 |
| Jul 24 2024 | 3.43 | 0.03 | 0.88% | 3.32 | 3.57 | 3.32 | 22,380 |
| Jul 23 2024 | 3.40 | 0.01 | 0.29% | 3.62 | 3.62 | 3.28 | 51,550 |
| Jul 22 2024 | 3.39 | 0.51 | 17.50% | 2.99 | 3.7199 | 2.9052 | 157,371 |
| Jul 19 2024 | 2.885 | 0.01 | 0.52% | 2.85 | 2.95 | 2.85 | 46,726 |
| Jul 18 2024 | 2.87 | 0.07 | 2.50% | 2.89 | 3.0999 | 2.85 | 44,027 |
| Jul 17 2024 | 2.80 | 0.25 | 9.80% | 2.56 | 3.22 | 2.56 | 79,009 |
| Jul 16 2024 | 2.55 | 0.01 | 0.39% | 2.55 | 2.56 | 2.52 | 8,991 |
| Jul 15 2024 | 2.54 | 0.00 | 0.00% | 2.54 | 2.5599 | 2.53 | 9,521 |
| Jul 12 2024 | 2.54 | 0.04 | 1.60% | 2.52 | 2.58 | 2.52 | 26,789 |
| Jul 11 2024 | 2.50 | 0.16 | 6.84% | 2.35 | 2.65 | 2.35 | 29,226 |
| Jul 10 2024 | 2.34 | 0.12 | 5.41% | 2.25 | 2.34 | 2.2277 | 9,007 |
| Jul 09 2024 | 2.22 | -0.05 | -1.99% | 2.26 | 2.305 | 2.1301 | 28,610 |
| Jul 08 2024 | 2.265 | 0.01 | 0.22% | 2.28 | 2.4699 | 2.25 | 8,064 |
| Jul 05 2024 | 2.26 | -0.06 | -2.59% | 2.34 | 2.40 | 2.26 | 8,512 |
| Jul 03 2024 | 2.32 | -0.02 | -0.85% | 2.29 | 2.515 | 2.23 | 21,478 |
| Jul 02 2024 | 2.34 | 0.05 | 2.18% | 2.31 | 2.3529 | 2.29 | 13,640 |
| Jul 01 2024 | 2.29 | -0.13 | -5.37% | 2.39 | 2.425 | 2.29 | 6,439 |
| Jun 28 2024 | 2.42 | 0.00 | 0.00% | 2.42 | 2.42 | 2.42 | 0 |
| Jun 27 2024 | 2.42 | 0.00 | 0.00% | 2.44 | 2.46 | 2.40 | 6,536 |
| Jun 26 2024 | 2.42 | -0.02 | -0.82% | 2.47 | 2.47 | 2.35 | 18,010 |
| Jun 25 2024 | 2.44 | 0.04 | 1.67% | 2.40 | 2.49 | 2.36 | 13,837 |
| Jun 24 2024 | 2.40 | 0.05 | 2.13% | 2.35 | 2.5799 | 2.35 | 17,453 |
| Jun 21 2024 | 2.35 | -0.16 | -6.37% | 2.47 | 2.5836 | 2.2411 | 63,821 |
| Jun 20 2024 | 2.51 | 0.12 | 5.02% | 2.44 | 2.55 | 2.44 | 21,158 |
| Jun 18 2024 | 2.39 | -0.31 | -11.48% | 2.84 | 2.84 | 2.38 | 70,820 |
| Jun 17 2024 | 2.70 | 0.15 | 5.88% | 2.84 | 2.90 | 2.57 | 62,040 |
| Jun 14 2024 | 2.55 | 0.16 | 6.69% | 2.57 | 2.725 | 2.44 | 54,472 |
| Jun 13 2024 | 2.39 | 0.15 | 6.70% | 2.21 | 2.61 | 2.20 | 114,524 |
| Jun 12 2024 | 2.24 | 0.01 | 0.45% | 2.24 | 2.2999 | 2.22 | 4,973 |
| Jun 11 2024 | 2.23 | 0.07 | 3.24% | 2.17 | 2.23 | 2.15 | 64,332 |
| Jun 10 2024 | 2.16 | -0.02 | -0.92% | 2.21 | 2.36 | 2.00 | 55,231 |
| Jun 07 2024 | 2.18 | -0.02 | -0.68% | 2.09 | 2.185 | 2.09 | 6,613 |
| Jun 06 2024 | 2.195 | 0.01 | 0.69% | 2.18 | 2.26 | 2.14 | 8,922 |
| Jun 05 2024 | 2.18 | 0.03 | 1.40% | 2.15 | 2.20 | 2.1101 | 10,754 |
| Jun 04 2024 | 2.15 | -0.06 | -2.71% | 2.17 | 2.23 | 2.085 | 16,668 |
| Jun 03 2024 | 2.21 | 0.01 | 0.45% | 2.24 | 2.2402 | 2.1741 | 14,440 |
