Register to chat with like-minded investors on our interactive forums.
OXBR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 81,814 |
| Jul 24 2024 | 3.43 | 0.03 | 0.88% | 3.32 | 3.57 | 3.32 | 21,958 |
| Jul 23 2024 | 3.40 | 0.04 | 1.19% | 3.62 | 3.62 | 3.28 | 51,550 |
| Jul 22 2024 | 3.36 | 0.48 | 16.46% | 2.99 | 3.7199 | 2.9052 | 156,155 |
| Jul 19 2024 | 2.885 | 0.01 | 0.52% | 2.87 | 2.95 | 2.85 | 46,357 |
| 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 | 78,974 |
| 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 | 29,010 |
| 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 | -0.09 | -3.78% | 2.39 | 2.425 | 2.29 | 6,439 |
| Jun 28 2024 | 2.38 | -0.04 | -1.65% | 2.49 | 2.49 | 2.37 | 8,270 |
| 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% | 2.2999 | 2.2999 | 2.22 | 4,961 |
| 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 | 54,927 |
| Jun 07 2024 | 2.18 | -0.02 | -0.68% | 2.13 | 2.185 | 2.12 | 4,008 |
| 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 |
| May 31 2024 | 2.20 | 0.03 | 1.38% | 2.28 | 2.29 | 2.15 | 25,205 |
| May 30 2024 | 2.17 | -0.01 | -0.46% | 2.23 | 2.28 | 2.10 | 30,215 |
| May 29 2024 | 2.18 | -0.04 | -1.80% | 2.17 | 2.27 | 2.14 | 14,150 |
| May 28 2024 | 2.22 | 0.02 | 0.91% | 2.24 | 2.2952 | 2.16 | 27,582 |
| May 24 2024 | 2.20 | -0.03 | -1.35% | 2.22 | 2.30 | 1.96 | 64,404 |
| May 23 2024 | 2.23 | -0.14 | -5.91% | 2.55 | 2.55 | 2.2163 | 36,394 |
| May 22 2024 | 2.37 | 0.24 | 11.27% | 2.17 | 2.39 | 2.17 | 73,539 |
| May 21 2024 | 2.13 | 0.11 | 5.45% | 2.09 | 2.1992 | 2.08 | 24,520 |
| May 20 2024 | 2.02 | 0.04 | 2.02% | 2.10 | 2.29 | 1.81 | 74,620 |
| May 17 2024 | 1.98 | 0.23 | 13.14% | 1.75 | 2.00 | 1.745 | 87,841 |
| May 16 2024 | 1.75 | 0.17 | 10.76% | 1.64 | 1.75 | 1.635 | 37,210 |
| May 15 2024 | 1.58 | 0.10 | 6.83% | 1.51 | 1.5999 | 1.4942 | 27,336 |
| May 14 2024 | 1.479 | 0.16 | 12.05% | 1.43 | 1.4795 | 1.37 | 29,888 |
| May 13 2024 | 1.32 | -0.01 | -0.75% | 1.35 | 1.448 | 1.32 | 11,269 |
| May 10 2024 | 1.33 | 0.04 | 2.70% | 1.54 | 1.548 | 1.29 | 41,768 |
| May 09 2024 | 1.295 | -0.25 | -15.91% | 1.55 | 1.6507 | 1.26 | 108,647 |
| May 08 2024 | 1.54 | 0.27 | 21.26% | 1.33 | 1.78 | 1.33 | 303,512 |
| May 07 2024 | 1.27 | 0.02 | 1.60% | 1.22 | 1.3399 | 1.22 | 14,702 |
| May 06 2024 | 1.25 | 0.07 | 5.93% | 1.18 | 1.29 | 1.18 | 26,605 |
| May 03 2024 | 1.18 | 0.01 | 0.85% | 1.16 | 1.22 | 1.15 | 21,187 |
| May 02 2024 | 1.17 | 0.07 | 6.51% | 1.16 | 1.20 | 1.1481 | 18,388 |
| 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 |
