OXBR - Oxbridge Re Holdings Limited

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 20190.95001.00520.95000.99790.9979753
Aug 16, 20190.95000.96300.95000.95500.95501,000
Aug 15, 20190.96000.96000.95000.95800.95807,800
Aug 14, 20191.00001.00000.97001.00001.00005,600
Aug 13, 20190.95501.01000.95501.00001.00001,100
Aug 12, 20191.00001.04000.95001.01501.015013,700
Aug 09, 20190.97000.98600.97000.98600.98602,200
Aug 08, 20190.96001.04000.96000.99000.990025,400
Aug 07, 20191.00001.01000.96001.01001.01007,700
Aug 06, 20190.99201.03000.99201.02001.020011,800
Aug 05, 20191.00001.01000.95000.99100.991012,300
Aug 02, 20191.01001.05000.95001.05001.05009,400
Aug 01, 20191.05501.05501.01001.02001.020022,700
Jul 31, 20191.06001.06001.01001.01001.010011,600
Jul 30, 20191.05001.06001.02001.02901.029013,700
Jul 29, 20191.09001.09001.00001.00001.000012,000
Jul 26, 20191.08901.08901.01001.04001.04007,800
Jul 25, 20191.00001.05001.00001.04001.040025,500
Jul 24, 20191.02601.04001.00001.00001.000016,300
Jul 23, 20191.06001.09000.99001.00001.000021,800
Jul 22, 20191.10001.10001.04901.06001.060010,100
Jul 19, 20191.10001.11001.04001.05001.050020,500
Jul 18, 20191.07301.09301.03001.09301.093012,800
Jul 17, 20191.05001.10001.03301.10001.100024,500
Jul 16, 20191.06001.11001.02001.06001.06003,400
Jul 15, 20191.06001.13001.02001.06001.060043,500
Jul 12, 20191.02001.09001.02001.07001.07009,600
Jul 11, 20191.09001.10001.01001.01001.010030,500
Jul 10, 20191.08001.13001.01501.10001.100023,900
Jul 09, 20191.10001.14001.03001.07001.070024,300
Jul 08, 20191.10001.14501.07001.07001.070026,800
Jul 05, 20191.12001.17001.05001.11001.110018,300
Jul 03, 20191.10001.18001.10001.13001.130040,300
Jul 02, 20191.10001.46001.05001.10001.1000410,100
Jul 01, 20191.16001.16001.04001.06001.060039,600
Jun 28, 20191.15001.24001.10001.16001.160063,400
Jun 27, 20191.23001.24001.10001.10001.1000125,500
Jun 26, 20191.20001.28001.12001.25001.2500469,200
Jun 25, 20191.10002.55001.08001.34001.340013,459,500
Jun 24, 20191.10001.10000.95700.95700.95706,200
Jun 21, 20191.10001.13001.07501.08001.08004,100
Jun 20, 20191.10001.10601.05001.05001.05001,800
Jun 19, 20191.16001.21001.16001.18001.1800900
Jun 18, 20191.14001.19001.08001.17001.17009,500
Jun 17, 20191.21001.21001.12001.12001.12004,800
Jun 14, 20191.20001.25001.20001.24001.24005,800
Jun 13, 20191.35001.35001.10001.21001.21006,100
Jun 12, 20191.38001.40001.15001.27001.270032,200
Jun 11, 20191.11001.64201.11001.37001.3700281,900
Jun 10, 20191.10001.10001.10001.10001.1000300
Jun 07, 20191.10001.13601.10001.13501.13503,200
Jun 06, 20191.10001.10001.05001.05001.05001,900
Jun 05, 20191.02401.11001.01001.02001.02006,800
Jun 04, 20191.11001.11001.11001.11001.1100300
Jun 03, 20191.10001.14001.10001.14001.14001,800
May 31, 20191.10001.10001.10001.10001.1000300
May 30, 20191.12001.24601.12001.21001.21002,600
May 29, 20191.15001.16101.15001.16101.1610400
May 28, 20191.12601.16401.12601.16401.1640300
May 24, 20191.10601.10601.10601.10601.1060300
May 23, 20191.10001.15201.10001.15201.15201,000
May 22, 20191.14001.15001.10001.11001.11009,200
May 21, 20191.19001.19001.16001.16001.16004,400
May 20, 20191.20301.23001.20301.23001.23006,100
May 17, 20191.20001.29301.20001.25101.25106,400
May 16, 20191.20001.23901.20001.20001.20009,500
May 15, 20191.17001.20001.16001.18001.180013,700
May 14, 20191.19001.22001.16001.16601.16602,500
May 13, 20191.21001.23001.16101.17001.17006,200
May 10, 20191.16001.22601.15501.16001.16001,400
May 09, 20191.16401.16401.16401.16401.1640300
May 08, 20191.22001.22001.15201.21901.21903,500
May 07, 20191.15001.22401.15001.22001.22002,800
May 06, 20191.24001.24001.15001.15001.15002,800
May 03, 20191.28001.28001.11001.21001.210012,100
May 02, 20191.24201.29001.21301.29001.290013,600
May 01, 20191.31001.31401.12001.21001.210020,900
Apr 30, 20191.08001.36001.03001.36001.360089,600
Apr 29, 20191.11001.11001.05001.05001.050016,200
Apr 26, 20191.05001.11501.05001.11001.11008,500
Apr 25, 20191.15001.16501.05001.05001.05001,800
Apr 24, 20191.17001.21001.13001.17001.170011,500
Apr 23, 20191.13001.27001.13001.15001.150010,400
Apr 22, 20191.15001.23201.06201.12001.120032,500
Apr 18, 20191.29001.29001.15001.28001.280016,300
Apr 17, 20191.28001.28001.23701.28001.28001,500
Apr 16, 20191.30001.34001.20001.26001.260043,600
Apr 15, 20191.29001.39001.16101.28001.280048,000
Apr 12, 20191.48301.48301.26001.26001.26005,300
Apr 11, 20191.46001.50001.30001.30001.300017,000
Apr 10, 20191.43001.57001.43001.47001.470012,700
Apr 09, 20191.37001.42001.37001.40001.400020,800
Apr 08, 20191.34001.40001.31201.37001.370026,300
Apr 05, 20191.25001.38001.24001.31001.310036,400
Apr 04, 20191.42001.52001.31801.33001.330031,400
Apr 03, 20191.39001.55001.37001.45001.4500105,700
Apr 02, 20191.17001.60001.14101.38001.3800345,100
Apr 01, 20191.10001.26501.10001.14101.141021,400
Mar 29, 20191.14001.15001.10001.10001.100022,200
Mar 28, 20191.17001.26401.10001.10001.100050,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...