OXBR - Oxbridge Re Holdings Limited

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 16, 20182.362.372.302.302.305,700
Feb 15, 20182.352.402.352.402.401,000
Feb 14, 20182.402.442.352.352.355,100
Feb 13, 20182.352.452.232.452.4516,800
Feb 12, 20182.252.302.202.252.2523,100
Feb 09, 20182.252.302.202.252.2520,900
Feb 08, 20182.302.402.252.252.2511,600
Feb 07, 20182.402.402.352.372.372,000
Feb 06, 20182.252.352.252.352.3529,500
Feb 05, 20182.352.372.252.302.3055,100
Feb 02, 20182.603.002.352.402.40130,700
Feb 01, 20182.372.652.352.602.60243,600
Jan 31, 20182.352.602.252.402.4060,000
Jan 30, 20182.252.352.252.252.2513,700
Jan 29, 20182.252.302.252.302.3010,400
Jan 26, 20182.252.302.252.252.2514,100
Jan 25, 20182.322.342.292.292.294,000
Jan 24, 20182.252.352.252.352.3528,000
Jan 23, 20182.252.302.252.272.275,300
Jan 22, 20182.302.302.252.252.253,900
Jan 19, 20182.302.352.252.302.309,500
Jan 18, 20182.262.342.252.302.302,300
Jan 17, 20182.302.332.252.292.2932,100
Jan 16, 20182.202.402.202.302.30192,500
Jan 12, 20182.202.252.152.202.2010,500
Jan 11, 20182.202.202.152.202.203,900
Jan 10, 20182.252.252.152.212.2128,200
Jan 09, 20182.202.242.202.202.2015,800
Jan 08, 20182.302.302.152.202.2037,300
Jan 05, 20182.252.252.152.152.1517,400
Jan 04, 20182.052.332.052.202.2018,900
Jan 03, 20182.152.252.102.152.1515,800
Jan 02, 20182.152.352.152.202.2027,000
Dec 29, 20172.072.151.852.152.1566,800
Dec 28, 20172.202.252.052.102.1083,000
Dec 27, 20172.152.202.102.202.2074,700
Dec 26, 20172.202.212.152.152.1533,700
Dec 22, 20172.202.202.152.202.2021,300
Dec 21, 20172.252.252.112.152.1513,300
Dec 20, 20172.352.352.202.222.225,600
Dec 19, 20172.202.402.002.352.3539,700
Dec 18, 20172.402.402.202.252.2557,500
Dec 15, 20172.402.452.252.252.2529,500
Dec 14, 20172.352.452.352.402.407,800
Dec 13, 20172.502.502.302.402.4031,700
Dec 12, 20172.312.802.302.402.40156,300
Dec 11, 20172.352.382.252.292.2914,300
Dec 08, 20172.402.402.302.352.357,000
Dec 07, 20172.352.392.202.312.3134,300
Dec 06, 20172.252.442.222.252.2559,700
Dec 05, 20172.202.342.202.242.2421,600
Dec 04, 20172.502.552.202.202.2077,600
Dec 01, 20172.422.502.402.402.406,900
Nov 30, 20172.552.582.452.492.4937,300
Nov 29, 20172.542.652.462.512.5118,000
Nov 28, 20172.602.642.492.502.5019,600
Nov 27, 20172.592.702.542.602.6018,400
Nov 24, 20172.692.692.552.652.6510,300
Nov 22, 20172.652.752.542.622.6216,900
Nov 21, 20172.652.652.502.652.6550,100
Nov 20, 20172.752.752.582.582.5811,700
Nov 17, 20172.712.802.452.602.6030,500
Nov 16, 20173.003.002.662.752.7522,800
Nov 15, 20173.203.202.303.003.00178,000
Nov 14, 20173.353.353.253.303.304,400
Nov 13, 20173.053.403.053.253.2524,000
Nov 10, 20173.353.353.003.223.2237,400
Nov 09, 20173.403.453.303.303.3022,900
Nov 08, 20173.453.753.303.403.4019,800
Nov 07, 20173.203.473.163.353.3519,700
Nov 06, 20173.303.303.153.203.2013,700
Nov 03, 20173.253.253.153.203.209,200
Nov 02, 20173.103.203.053.203.206,500
Nov 01, 20173.113.203.053.103.106,100
Oct 31, 20173.103.203.053.103.105,700
Oct 30, 20173.353.353.053.103.1059,700
Oct 27, 20173.203.203.053.103.1025,100
Oct 26, 20173.303.303.153.203.204,600
Oct 25, 20173.303.523.253.253.2510,900
Oct 24, 20173.353.453.253.253.2511,400
Oct 23, 20173.653.653.253.303.3045,300
Oct 20, 20173.803.803.553.653.6511,400
Oct 19, 20173.753.753.653.703.709,500
Oct 18, 20174.004.153.703.703.7026,300
Oct 17, 20174.104.223.903.953.9511,000
Oct 16, 20174.004.193.954.054.0527,000
Oct 13, 20174.004.154.004.154.1512,900
Oct 12, 20174.054.104.004.054.0511,900
Oct 11, 20174.004.114.004.054.0517,000
Oct 10, 20173.904.003.853.903.9021,200
Oct 09, 20173.853.903.853.903.9013,300
Oct 06, 20173.904.003.753.853.8517,400
Oct 05, 20173.793.903.683.853.8516,200
Oct 04, 20173.703.803.553.673.6722,000
Oct 03, 20173.553.743.553.653.6527,000
Oct 02, 20173.603.703.363.603.60107,600
Sep 29, 20174.304.303.753.903.90111,500
Sep 28, 20174.404.504.304.354.3527,700
Sep 27, 20174.504.504.304.404.4037,800
Sep 26, 20174.554.554.304.404.4077,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...