OXBR - Oxbridge Re Holdings Limited

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 20181.081.211.071.081.0814,500
Nov 19, 20181.191.191.071.141.1420,400
Nov 16, 20181.201.201.051.191.1913,300
Nov 15, 20181.151.231.021.231.23130,700
Nov 14, 20181.141.681.071.111.111,090,500
Nov 13, 20181.051.101.051.061.061,700
Nov 12, 20181.151.151.051.051.051,500
Nov 09, 20181.101.141.101.141.142,000
Nov 08, 20181.191.191.051.071.075,400
Nov 07, 20181.141.161.121.121.121,900
Nov 06, 20181.171.171.101.151.154,500
Nov 05, 20181.101.281.051.171.1715,200
Nov 02, 20181.171.171.121.131.131,400
Nov 01, 20181.171.171.111.111.111,600
Oct 31, 20181.041.381.031.111.1171,100
Oct 30, 20181.071.131.031.031.037,900
Oct 29, 20181.101.171.051.051.055,300
Oct 26, 20181.121.261.091.091.0926,700
Oct 25, 20181.111.371.061.181.1880,200
Oct 24, 20181.151.161.051.051.0519,000
Oct 23, 20181.281.381.101.111.1143,700
Oct 22, 20181.191.601.191.281.28153,300
Oct 19, 20181.151.201.141.201.2013,600
Oct 18, 20181.251.251.091.091.0910,900
Oct 17, 20181.161.271.101.251.2530,300
Oct 16, 20181.211.351.161.201.209,800
Oct 15, 20181.301.301.201.211.2119,000
Oct 12, 20181.361.361.151.321.3223,400
Oct 11, 20181.411.411.351.351.3511,100
Oct 10, 20181.411.421.401.421.421,500
Oct 09, 20181.431.491.401.401.40800
Oct 08, 20181.441.461.411.441.4410,600
Oct 05, 20181.601.731.351.421.4266,500
Oct 04, 20181.731.771.641.651.655,700
Oct 03, 20181.841.841.561.701.7051,000
Oct 02, 20181.901.901.721.731.735,100
Oct 01, 20181.861.911.781.801.8016,200
Sep 28, 20181.801.951.801.851.8525,800
Sep 27, 20181.652.001.601.851.8567,300
Sep 26, 20181.651.821.651.751.7513,300
Sep 25, 20181.851.851.651.651.6535,100
Sep 24, 20181.951.951.801.801.8035,500
Sep 21, 20182.052.101.901.951.9540,400
Sep 20, 20182.052.102.002.002.0015,700
Sep 19, 20182.152.152.002.052.0514,400
Sep 18, 20182.002.222.002.102.1018,900
Sep 17, 20181.952.251.952.252.2539,300
Sep 14, 20181.902.301.701.951.9543,500
Sep 13, 20182.332.451.951.951.9584,400
Sep 12, 20182.452.462.252.402.4045,300
Sep 11, 20182.052.502.002.402.4073,300
Sep 10, 20181.892.051.892.052.0524,700
Sep 07, 20181.901.901.821.821.821,800
Sep 06, 20181.901.951.901.901.906,000
Sep 05, 20181.751.951.751.951.9511,100
Sep 04, 20181.751.911.751.901.9014,400
Aug 31, 20181.851.851.761.851.853,100
Aug 30, 20181.841.841.751.801.803,100
Aug 29, 20181.851.851.801.801.801,000
Aug 28, 20181.851.901.801.861.863,400
Aug 27, 20181.901.901.851.861.863,700
Aug 24, 20181.751.901.751.851.858,600
Aug 23, 20181.881.941.751.801.8021,700
Aug 22, 20181.801.901.751.851.852,000
Aug 21, 20181.751.911.751.901.9011,000
Aug 20, 20181.961.961.891.891.8933,900
Aug 17, 20182.002.051.992.002.0015,500
Aug 16, 20181.962.001.901.951.9522,600
Aug 15, 20181.952.001.861.911.919,000
Aug 14, 20182.002.001.851.901.9018,700
Aug 13, 20182.102.101.952.052.059,700
Aug 10, 20182.102.102.002.092.0917,100
Aug 09, 20182.002.101.852.102.1027,600
Aug 08, 20181.702.001.702.002.0040,200
Aug 07, 20182.002.101.852.002.0074,200
Aug 06, 20182.002.101.852.102.10229,500
Aug 03, 20181.853.001.842.302.304,043,800
Aug 02, 20181.751.851.651.751.7532,300
Aug 01, 20181.651.651.651.651.65500
Jul 31, 20181.601.701.601.701.70500
Jul 30, 20181.651.651.561.581.5810,700
Jul 27, 20181.651.651.651.651.65-
Jul 26, 20181.601.661.601.651.652,100
Jul 25, 20181.701.701.601.631.631,600
Jul 24, 20181.741.741.601.681.682,500
Jul 23, 20181.601.611.601.601.602,000
Jul 20, 20181.661.661.651.651.65400
Jul 19, 20181.701.761.651.751.752,700
Jul 18, 20181.651.701.651.651.654,800
Jul 17, 20181.651.751.601.751.7510,500
Jul 16, 20181.701.701.701.701.703,100
Jul 13, 20181.711.711.711.711.71-
Jul 12, 20181.741.791.711.711.711,000
Jul 11, 20181.701.801.651.801.807,900
Jul 10, 20181.751.801.701.771.7713,800
Jul 09, 20181.701.851.601.691.6922,500
Jul 06, 20181.801.851.801.801.802,500
Jul 05, 20181.851.951.751.851.8518,900
Jul 03, 20181.801.801.801.801.801,700
Jul 02, 20181.751.751.701.751.75500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...