Register for streaming realtime charts, analysis tools, and prices.
OXBR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 01 2024 | 1.0985 | 0.03 | 3.15% | 1.07 | 1.10 | 1.07 | 14,237 |
| Apr 30 2024 | 1.065 | 0.00 | 0.00% | 1.04 | 1.0799 | 1.04 | 2,629 |
| Apr 29 2024 | 1.065 | 0.01 | 1.43% | 1.01 | 1.08 | 1.01 | 21,470 |
| Apr 26 2024 | 1.05 | -0.01 | -0.94% | 1.05 | 1.0801 | 1.05 | 918 |
| Apr 25 2024 | 1.06 | -0.04 | -3.53% | 1.04 | 1.09 | 1.04 | 8,089 |
| Apr 24 2024 | 1.0988 | 0.03 | 2.69% | 1.04 | 1.0988 | 1.04 | 572 |
| Apr 23 2024 | 1.07 | 0.05 | 4.90% | 1.00 | 1.0988 | 1.00 | 5,383 |
| Apr 22 2024 | 1.02 | -0.02 | -1.92% | 1.04 | 1.04 | 0.9792 | 6,794 |
| Apr 19 2024 | 1.04 | 0.01 | 0.97% | 1.03 | 1.04 | 1.01 | 2,839 |
| Apr 18 2024 | 1.03 | -0.02 | -1.44% | 1.03 | 1.08 | 1.03 | 468 |
| Apr 17 2024 | 1.045 | 0.03 | 3.47% | 1.00 | 1.0732 | 1.00 | 7,140 |
| Apr 16 2024 | 1.01 | 0.00 | 0.00% | 1.01 | 1.06 | 0.99 | 13,950 |
| Apr 15 2024 | 1.01 | 0.01 | 1.00% | 1.04 | 1.08 | 1.01 | 1,596 |
| Apr 12 2024 | 1.00 | -0.03 | -2.91% | 1.02 | 1.08 | 1.00 | 5,769 |
| Apr 11 2024 | 1.03 | 0.00 | 0.00% | 1.05 | 1.06 | 0.94 | 26,014 |
| Apr 10 2024 | 1.03 | -0.02 | -1.90% | 1.05 | 1.0772 | 0.94 | 2,852 |
| Apr 09 2024 | 1.05 | 0.00 | 0.00% | 1.11 | 1.11 | 1.05 | 312 |
| Apr 08 2024 | 1.05 | -0.04 | -3.67% | 1.11 | 1.11 | 1.05 | 9,237 |
| Apr 05 2024 | 1.09 | 0.02 | 1.87% | 1.09 | 1.105 | 1.05 | 8,522 |
| Apr 04 2024 | 1.07 | -0.06 | -5.31% | 1.10 | 1.1401 | 1.03 | 14,036 |
| Apr 03 2024 | 1.13 | 0.00 | 0.00% | 1.10 | 1.13 | 1.10 | 5,941 |
| Apr 02 2024 | 1.13 | 0.01 | 0.89% | 1.12 | 1.14 | 1.10 | 11,769 |
| Apr 01 2024 | 1.12 | 0.06 | 5.66% | 1.07 | 1.135 | 1.07 | 5,405 |
| Mar 28 2024 | 1.06 | 0.02 | 1.92% | 1.04 | 1.18 | 0.99 | 58,501 |
| Mar 27 2024 | 1.04 | -0.03 | -2.80% | 1.25 | 1.25 | 1.03 | 7,058 |
| Mar 26 2024 | 1.07 | 0.02 | 1.90% | 1.05 | 1.08 | 1.00 | 17,383 |
| Mar 25 2024 | 1.05 | -0.05 | -4.55% | 1.09 | 1.09 | 1.05 | 6,655 |
| Mar 22 2024 | 1.10 | -0.03 | -2.65% | 1.12 | 1.185 | 1.09 | 25,285 |
| Mar 21 2024 | 1.13 | 0.03 | 2.73% | 1.11 | 1.20 | 1.10 | 4,283 |
| Mar 20 2024 | 1.10 | 0.01 | 0.92% | 1.10 | 1.106 | 1.10 | 1,771 |
| Mar 19 2024 | 1.09 | -0.06 | -5.22% | 1.13 | 1.15 | 1.09 | 5,250 |
| Mar 18 2024 | 1.15 | 0.02 | 1.77% | 1.17 | 1.18 | 1.13 | 4,575 |
| Mar 15 2024 | 1.13 | 0.07 | 6.60% | 1.15 | 1.21 | 1.10 | 31,690 |
| Mar 14 2024 | 1.06 | -0.04 | -3.64% | 1.10 | 1.12 | 1.06 | 5,907 |
| Mar 13 2024 | 1.10 | 0.01 | 0.92% | 1.09 | 1.15 | 1.08 | 34,694 |
| Mar 12 2024 | 1.09 | 0.10 | 10.10% | 1.00 | 1.11 | 1.00 | 75,881 |
| Mar 11 2024 | 0.99 | 0.1046 | 11.81% | 0.87 | 1.02 | 0.87 | 55,368 |
| Mar 08 2024 | 0.8854 | -0.0145 | -1.61% | 0.88 | 0.9399 | 0.88 | 1,992 |
| Mar 07 2024 | 0.8999 | -0.03 | -3.23% | 0.900001 | 0.900001 | 0.87 | 11,631 |
| Mar 06 2024 | 0.9299 | 0.0449 | 5.07% | 0.9299 | 0.9399 | 0.87 | 11,246 |
| Mar 05 2024 | 0.885 | -0.0451 | -4.85% | 0.9306 | 0.94 | 0.87 | 11,628 |
| Mar 04 2024 | 0.9301 | -0.0349 | -3.62% | 1.01 | 1.01 | 0.93 | 2,934 |
| Mar 01 2024 | 0.965 | 0.0153 | 1.61% | 1.00 | 1.00 | 0.93 | 4,995 |
| Feb 29 2024 | 0.9497 | 0.0197 | 2.12% | 0.9277 | 0.95 | 0.9277 | 10,885 |
| Feb 28 2024 | 0.93 | -0.008 | -0.85% | 0.95 | 0.99 | 0.93 | 9,228 |
| Feb 27 2024 | 0.938 | -0.0329 | -3.39% | 0.98 | 0.98 | 0.931 | 19,952 |
| Feb 26 2024 | 0.9709 | -0.0285 | -2.85% | 1.00 | 1.00 | 0.9709 | 2,066 |
| Feb 23 2024 | 0.9994 | 0.0194 | 1.98% | 1.00 | 1.00 | 0.98 | 1,910 |
| Feb 22 2024 | 0.98 | -0.01 | -1.01% | 0.9717 | 0.9901 | 0.9717 | 4,924 |
| Feb 21 2024 | 0.99 | -0.03 | -2.94% | 1.00 | 1.00 | 0.9856 | 4,384 |
| Feb 20 2024 | 1.02 | -0.01 | -0.97% | 1.01 | 1.05 | 0.9816 | 20,909 |
| Feb 16 2024 | 1.03 | -0.02 | -1.90% | 1.05 | 1.05 | 0.98 | 75,596 |
| Feb 15 2024 | 1.05 | 0.03 | 2.94% | 1.04 | 1.10 | 1.0001 | 14,956 |
| Feb 14 2024 | 1.02 | 0.00 | -0.37% | 1.0003 | 1.02 | 1.0003 | 1,435 |
| Feb 13 2024 | 1.0238 | 0.01 | 1.37% | 1.02 | 1.09 | 1.02 | 11,436 |
| Feb 12 2024 | 1.01 | 0.01 | 1.01% | 1.00 | 1.05 | 1.00 | 7,457 |
| Feb 09 2024 | 0.9999 | 0.0199 | 2.03% | 1.00 | 1.00 | 0.98 | 3,711 |
| Feb 08 2024 | 0.98 | -0.0073 | -0.74% | 0.981 | 0.9905 | 0.98 | 1,893 |
| Feb 07 2024 | 0.9873 | -0.0127 | -1.27% | 0.9999 | 1.01 | 0.9873 | 3,424 |
| Feb 06 2024 | 1.00 | 0.01 | 1.01% | 0.99 | 1.025 | 0.99 | 1,712 |
| Feb 05 2024 | 0.99 | -0.01 | -1.00% | 1.08 | 1.08 | 0.99 | 3,340 |
| Feb 02 2024 | 1.00 | 0.00 | 0.00% | 1.02 | 1.035 | 1.00 | 6,008 |
