UK markets close in 1 hour 9 minutes

Oxbridge Re Holdings Limited (OXBR)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.3880+0.0930 (+7.18%)
As of 09:49AM EDT. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20241.54001.54801.36401.38801.388014,201
09 May 20241.55001.65101.26001.29501.2950108,600
08 May 20241.34001.78001.33001.54001.5400303,500
07 May 20241.22001.34001.22001.27001.270014,700
06 May 20241.20001.29001.20001.25001.250027,000
03 May 20241.16001.22001.15001.18001.180021,200
02 May 20241.15001.20001.14801.17001.170018,800
01 May 20241.08001.10001.07501.09901.099014,400
30 Apr 20241.04001.08001.04001.06501.06502,600
29 Apr 20241.01001.08001.01001.06501.065021,500
26 Apr 20241.08001.08001.05001.05001.0500900
25 Apr 20241.04001.09001.04001.06001.06008,100
24 Apr 20241.09901.09901.09901.09901.0990600
23 Apr 20241.00001.09901.00001.07001.07005,400
22 Apr 20241.04001.04000.97901.02001.02009,300
19 Apr 20241.04001.04001.01001.04001.04002,800
18 Apr 20241.04001.04001.03001.03001.0300500
17 Apr 20241.00001.07301.00001.04501.04507,100
16 Apr 20241.01001.06000.99001.01001.010014,000
15 Apr 20241.02001.08001.01001.01001.01001,600
12 Apr 20241.02001.08001.00001.00001.00005,600
11 Apr 20241.05001.06000.94001.03001.030026,000
10 Apr 20241.05001.07700.94001.03001.03002,900
09 Apr 20241.05001.05001.05001.05001.0500300
08 Apr 20241.11001.11001.05001.05001.05009,200
05 Apr 20241.09001.10501.05001.09001.09008,500
04 Apr 20241.14001.14001.03001.07001.070013,800
03 Apr 20241.13001.13001.10001.13001.13005,900
02 Apr 20241.13001.14001.10001.13001.130011,800
01 Apr 20241.08001.13501.07501.12001.12005,400
28 Mar 20241.04001.18000.99001.06001.060058,500
27 Mar 20241.25001.25001.04001.04001.04007,100
26 Mar 20241.05001.08001.00001.07001.070017,400
25 Mar 20241.08001.08001.05001.05001.05006,700
22 Mar 20241.18501.18501.09001.10001.100025,300
21 Mar 20241.11001.20001.10001.13001.13004,300
20 Mar 20241.10001.10601.10001.10001.10001,800
19 Mar 20241.13001.15001.09001.09001.09005,300
18 Mar 20241.18001.18001.13001.13001.13004,500
15 Mar 20241.14001.21001.10001.13001.130031,600
14 Mar 20241.10001.12001.06001.06001.06005,900
13 Mar 20241.08001.15001.08001.10001.100034,600
12 Mar 20241.00001.11001.00001.09001.090076,200
11 Mar 20240.87001.02000.87000.99000.990055,400
08 Mar 20240.88000.94000.88000.88500.88502,000
07 Mar 20240.90000.90000.87000.90000.900011,600
06 Mar 20240.94000.94000.87000.93000.930011,200
05 Mar 20240.94000.94000.87000.88500.885011,600
04 Mar 20240.95000.95000.93000.93000.93002,900
01 Mar 20240.99300.99300.93000.96500.96505,000
29 Feb 20240.92800.95000.92800.95000.950010,900
28 Feb 20240.95000.99000.93000.93000.93009,200
27 Feb 20240.98000.98000.93100.93800.938020,100
26 Feb 20241.00001.00000.97100.97100.97102,100
23 Feb 20240.99900.99900.98000.99900.99901,900
22 Feb 20240.99000.99000.98000.98000.98004,900
21 Feb 20241.00001.00000.98600.99000.99004,400
20 Feb 20241.01001.05000.98201.02001.020020,900
16 Feb 20241.05001.05000.98001.03001.030075,600
15 Feb 20241.04501.05001.00001.05001.050015,000
14 Feb 20241.00001.02001.00001.02001.02001,400
13 Feb 20241.04501.09001.02001.02401.024011,400
12 Feb 20241.00001.05001.00001.01001.01007,500
09 Feb 20240.99001.00000.98501.00001.00003,700
08 Feb 20240.98100.99100.98000.98000.98001,900
07 Feb 20240.99101.01000.98700.98700.98703,400
06 Feb 20240.99001.02500.99001.00001.00001,700
05 Feb 20241.06001.06000.99000.99000.99003,300
02 Feb 20241.02201.03501.00001.00001.00006,000
01 Feb 20241.01001.10001.00001.00001.00007,700
31 Jan 20241.01001.01001.00001.00001.00001,800
30 Jan 20241.00001.01001.00001.00001.00002,400
29 Jan 20241.00001.00001.00001.00001.0000600
26 Jan 20241.01601.04001.00001.00001.00003,500
25 Jan 20241.04201.04201.01001.01001.01008,600
24 Jan 20241.05001.10001.02001.05501.055018,200
23 Jan 20241.00101.03001.00001.00001.00006,800
22 Jan 20241.00001.05001.00001.05001.050016,900
19 Jan 20241.04701.04701.00001.00001.000015,300
18 Jan 20241.02001.02001.01001.02001.02001,600
17 Jan 20241.07001.07001.03001.03001.03002,000
16 Jan 20241.01001.06001.01001.06001.06002,000
12 Jan 20241.04701.06501.01701.01701.01704,200
11 Jan 20241.07201.08001.02001.08001.0800800
10 Jan 20241.09001.09001.00001.08701.087011,400
09 Jan 20241.04501.06001.03001.06001.06004,000
08 Jan 20241.04001.06001.03001.03101.03108,000
05 Jan 20240.99701.10000.99101.07001.070039,300
04 Jan 20241.10001.10000.99901.02001.020019,900
03 Jan 20241.10101.13000.99001.06001.060054,800
02 Jan 20241.10001.11001.05001.05001.05006,300
29 Dec 20231.04401.17001.03001.10001.100059,700
28 Dec 20231.09001.15001.03001.05001.05009,700
27 Dec 20231.14001.14001.03001.03101.031020,100
26 Dec 20231.11001.12001.10001.12001.12004,200
22 Dec 20231.13001.14001.11001.13001.13003,400
21 Dec 20231.13001.13001.09601.10001.1000900
20 Dec 20231.09001.16001.08001.16001.16005,000
19 Dec 20231.07001.19001.07001.16001.16001,600
18 Dec 20231.07001.17801.07001.11701.11703,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...