OXBR - Oxbridge Re Holdings Limited

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jun 29, 20181.751.851.701.751.7520,500
Jun 28, 20181.851.851.751.751.75800
Jun 27, 20181.751.891.701.701.703,000
Jun 26, 20181.951.951.701.801.803,600
Jun 25, 20181.951.951.701.951.953,200
Jun 22, 20181.801.901.801.901.902,900
Jun 21, 20181.751.901.681.901.9024,600
Jun 20, 20181.951.951.801.801.802,200
Jun 19, 20181.951.951.801.951.958,800
Jun 18, 20181.901.951.801.951.9515,200
Jun 15, 20181.801.951.801.901.9017,200
Jun 14, 20181.951.951.651.801.8034,800
Jun 13, 20181.851.951.701.951.9515,100
Jun 12, 20181.801.901.751.851.8511,100
Jun 11, 20181.951.951.701.771.7735,300
Jun 08, 20181.501.901.281.901.9061,600
Jun 07, 20181.202.101.001.551.55635,700
Jun 06, 20181.251.351.251.311.3123,500
Jun 05, 20181.601.601.301.351.3523,200
Jun 04, 20181.551.601.501.501.5025,000
Jun 01, 20181.551.651.551.551.556,500
May 31, 20181.651.651.551.551.557,900
May 30, 20181.651.651.601.601.601,700
May 29, 20181.661.661.651.651.65600
May 25, 20181.651.651.651.651.65-
May 24, 20181.601.651.601.651.654,800
May 23, 20181.701.701.701.701.701,900
May 22, 20181.601.701.601.651.658,300
May 21, 20181.701.751.601.641.6417,500
May 18, 20181.911.951.651.691.6914,700
May 17, 20181.981.981.901.951.951,400
May 16, 20181.952.101.901.901.9018,900
May 15, 20182.102.102.002.102.105,400
May 14, 20182.052.052.052.052.05100
May 11, 20182.052.102.052.102.102,800
May 10, 20182.052.102.052.102.101,000
May 09, 20182.052.052.052.052.053,200
May 08, 20182.062.062.052.052.051,900
May 07, 20182.052.102.052.052.054,200
May 04, 20182.052.052.052.052.054,500
May 03, 20182.092.102.052.062.061,400
May 02, 20182.052.102.052.052.0511,700
May 01, 20182.052.052.052.052.05-
Apr 30, 20182.052.092.052.052.052,800
Apr 27, 20182.052.052.052.052.05300
Apr 26, 20182.052.092.052.052.051,000
Apr 25, 20182.102.102.092.092.095,500
Apr 24, 20182.052.052.052.052.054,600
Apr 23, 20182.152.152.052.052.052,400
Apr 20, 20182.052.092.052.082.082,300
Apr 19, 20182.052.082.052.052.054,100
Apr 18, 20182.152.152.052.092.091,900
Apr 17, 20182.102.152.052.152.154,500
Apr 16, 20182.172.172.152.152.153,100
Apr 13, 20182.102.152.102.152.15500
Apr 12, 20182.052.202.052.202.203,200
Apr 11, 20182.052.051.852.052.0532,800
Apr 10, 20182.152.152.002.062.0625,500
Apr 09, 20182.252.252.112.112.116,100
Apr 06, 20182.252.262.252.252.255,200
Apr 05, 20182.252.302.252.302.309,500
Apr 04, 20182.232.262.202.252.2510,300
Apr 03, 20182.302.312.252.252.2514,900
Apr 02, 20182.302.352.292.352.3514,300
Mar 29, 20182.252.252.252.252.25500
Mar 28, 20182.252.302.252.262.261,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...