OXBR - Oxbridge Re Holdings Limited

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 20181.91101.95001.65001.68601.686014,700
May 17, 20181.98401.98401.90001.95001.95001,400
May 16, 20181.95002.10001.90001.90001.900018,900
May 15, 20182.10002.10002.00102.09902.09905,400
May 14, 20182.05002.05002.05002.05002.0500100
May 11, 20182.05002.10002.05002.10002.10002,800
May 10, 20182.05002.10002.05002.10002.10001,000
May 09, 20182.05002.05002.05002.05002.05003,200
May 08, 20182.06102.06102.05002.05002.05001,900
May 07, 20182.05002.10002.05002.05002.05004,200
May 04, 20182.05002.05102.05002.05102.05104,500
May 03, 20182.08902.10002.05402.05902.05901,400
May 02, 20182.05002.10002.05002.05002.050011,700
May 01, 20182.05002.05002.05002.05002.0500-
Apr 30, 20182.05002.09002.05002.05002.05002,800
Apr 27, 20182.05002.05002.05002.05002.0500300
Apr 26, 20182.05002.09002.05002.05002.05001,000
Apr 25, 20182.10002.10002.08502.09002.09005,500
Apr 24, 20182.05002.05402.05002.05002.05004,600
Apr 23, 20182.15002.15002.05002.05002.05002,400
Apr 20, 20182.05102.08502.05102.07502.07502,300
Apr 19, 20182.05002.07502.05002.05002.05004,100
Apr 18, 20182.15002.15002.05002.08502.08501,900
Apr 17, 20182.10002.15002.05002.15002.15004,500
Apr 16, 20182.17502.17502.15002.15002.15003,100
Apr 13, 20182.10002.15002.10002.15002.1500500
Apr 12, 20182.05002.20002.05002.20002.20003,200
Apr 11, 20182.05002.05001.85002.05002.050032,800
Apr 10, 20182.15002.15002.00002.06002.060025,500
Apr 09, 20182.25002.25002.10602.10602.10606,100
Apr 06, 20182.25102.26202.25002.25002.25005,200
Apr 05, 20182.25002.30002.25002.30002.30009,500
Apr 04, 20182.22702.26102.20002.25002.250010,300
Apr 03, 20182.30102.30602.25002.25002.250014,900
Apr 02, 20182.30002.35002.29002.35002.350014,300
Mar 29, 20182.25002.25102.25002.25102.2510500
Mar 28, 20182.25002.30002.25002.26102.26101,400
Mar 27, 20182.20002.30002.20002.26102.261012,900
Mar 26, 20182.20002.25002.20002.25002.25002,900
Mar 23, 20182.30002.30002.20002.20002.20006,200
Mar 22, 20182.30002.30002.25002.25002.25005,200
Mar 21, 20182.33502.33502.33502.33502.33502,400
Mar 20, 20182.30202.40002.30202.40002.40001,600
Mar 19, 20182.40002.40002.35002.40002.40006,000
Mar 16, 20182.32802.40002.32802.40002.40004,500
Mar 15, 20182.45002.45002.30502.35002.350013,400
Mar 14, 20182.26602.40002.25002.40002.400016,900
Mar 13, 20182.30002.34902.25202.34902.34905,100
Mar 12, 20182.25002.31102.20002.20002.20005,500
Mar 09, 20182.20002.35002.20002.35002.35003,200
Mar 08, 20182.20002.30002.20002.30002.30003,200
Mar 07, 20182.10002.15002.10002.15002.150012,900
Mar 06, 20182.05002.10002.05002.05002.05003,000
Mar 05, 20182.05002.10002.05002.05002.05002,300
Mar 02, 20182.06302.06802.05002.05002.05002,400
Mar 01, 20182.05202.14902.05002.10002.10001,800
Feb 28, 20182.05002.15002.05002.10002.10003,500
Feb 27, 20182.15002.15002.00002.10102.101022,300
Feb 26, 20182.26302.26302.15402.15402.15405,300
Feb 23, 20182.20002.30002.20002.24702.247014,900
Feb 22, 20182.25002.25002.20002.20002.2000900
Feb 21, 20182.20002.25002.20002.25002.25007,300
Feb 20, 20182.35002.35002.20002.25002.250014,600
Feb 16, 20182.35502.36602.30002.30002.30005,700
Feb 15, 20182.35002.40002.35002.40002.40001,000
Feb 14, 20182.40002.44402.35002.35002.35005,100
Feb 13, 20182.35002.45002.23102.45002.450016,800
Feb 12, 20182.25002.29602.20002.25002.250023,100
Feb 09, 20182.25002.30002.20002.25002.250020,900
Feb 08, 20182.30002.40002.25002.25002.250011,600
Feb 07, 20182.40002.40002.35002.37402.37402,000
Feb 06, 20182.25002.35002.25002.35002.350029,500
Feb 05, 20182.35002.36902.25002.30002.300055,100
Feb 02, 20182.60003.00002.35002.40002.4000130,700
Feb 01, 20182.37202.65102.35002.60002.6000243,600
Jan 31, 20182.35002.60002.25002.40002.400060,000
Jan 30, 20182.25102.34702.25002.25002.250013,700
Jan 29, 20182.25002.30002.25002.30002.300010,400
Jan 26, 20182.25002.30002.25002.25102.251014,100
Jan 25, 20182.32002.34202.29202.29202.29204,000
Jan 24, 20182.25002.35002.25002.35002.350028,000
Jan 23, 20182.25002.29902.25002.26702.26705,300
Jan 22, 20182.30002.30002.25002.25002.25003,900
Jan 19, 20182.30002.35002.25002.30002.30009,500
Jan 18, 20182.25502.34402.25202.30002.30002,300
Jan 17, 20182.30002.32502.25002.28802.288032,100
Jan 16, 20182.20002.40002.20002.30002.3000192,500
Jan 12, 20182.20002.25002.15002.20002.200010,500
Jan 11, 20182.20002.20002.15102.20002.20003,900
Jan 10, 20182.24702.25002.15002.21202.212028,200
Jan 09, 20182.20002.24502.20002.20002.200015,800
Jan 08, 20182.30002.30002.15002.20002.200037,300
Jan 05, 20182.25002.25002.15002.15002.150017,400
Jan 04, 20182.05002.32502.05002.20002.200018,900
Jan 03, 20182.15102.24902.10002.15002.150015,800
Jan 02, 20182.15002.35002.15002.20002.200027,000
Dec 29, 20172.07302.15001.85002.15002.150066,800
Dec 28, 20172.20002.25002.05002.10002.100083,000
Dec 27, 20172.15002.20002.10002.20002.200074,700
Dec 26, 20172.20002.21202.15002.15102.151033,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...