Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Oxbridge Re Holdings Limited - Ordinary Shares (OXBR)

1.0200
+0.0879 (9.43%)
NASDAQ · Last Trade: Apr 30th, 5:37 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Oxbridge Re Holdings Limited - Ordinary Shares (OXBR)

DateOpenHighLowCloseVolumeAdjusted Close
4/29/20260.910.930.910.9328,9740.93
4/28/20260.870.930.860.9127,6530.91
4/27/20260.800.870.800.8413,9860.84
4/24/20260.840.880.760.7927,5520.79
4/23/20260.900.900.820.8620,0400.86
4/22/20260.830.940.810.9233,2980.92
4/21/20260.790.840.770.8030,7370.80
4/20/20260.780.800.770.7719,0280.77
4/17/20260.710.800.710.7737,1170.77
4/16/20260.710.750.700.7521,2120.75
4/15/20260.660.740.660.7381,2800.73
4/14/20260.700.710.670.6881,6660.68
4/13/20260.720.740.700.7322,7870.73
4/10/20260.700.740.670.73137,1320.73
4/09/20260.730.760.710.7590,6810.75
4/08/20260.720.760.700.76102,6420.76
4/07/20260.740.770.670.74254,8300.74
4/06/20260.800.840.750.83230,6040.83
4/02/20260.871.000.760.84615,1950.84
4/01/20261.151.160.991.121,106,3641.12
3/31/20261.001.410.871.1832,643,8791.18
3/30/20260.850.880.840.871,275,3430.87
3/27/20260.890.890.890.891,6010.89
3/26/20260.880.900.880.899,1040.89
3/25/20260.900.900.840.881,8980.88
3/24/20260.870.900.870.9013,2140.90
3/23/20260.880.940.850.9212,5200.92
3/20/20260.840.950.840.9521,8640.95
3/19/20260.850.850.850.852,5470.85
3/18/20260.870.920.860.889,6290.88
3/17/20260.880.890.870.873,6130.87
3/16/20260.810.860.800.861,9420.86
3/13/20260.870.880.760.7919,3920.79
3/12/20260.830.890.830.866,6770.86
3/11/20260.960.960.830.8318,7460.83
3/10/20261.001.000.900.908,6220.90
3/09/20260.981.000.910.917,5400.91
3/06/20261.001.000.940.9427,5420.94
3/05/20261.011.011.001.011,5911.01
3/04/20261.001.011.001.0010,1301.00
3/03/20261.041.041.001.016,9841.01
3/02/20261.071.071.031.0322,3921.03
2/27/20261.141.141.041.079,4541.07
2/26/20261.141.141.111.119,5751.11
2/25/20261.151.171.111.1223,3721.12
2/24/20261.131.151.131.137,6111.13
2/23/20261.111.121.101.102,2951.10
2/20/20261.161.161.161.165511.16
2/19/20261.151.151.121.128471.12
2/18/20261.221.221.121.1314,7811.13
2/17/20261.131.191.101.1514,7001.15
2/13/20261.201.241.171.1713,9551.17
2/12/20261.281.281.201.237,2881.23
2/11/20261.151.261.151.2213,0681.22
2/10/20261.131.181.131.1513,5581.15
2/09/20261.151.151.101.1022,1631.10
2/06/20261.091.151.051.1140,6711.11
2/05/20261.001.030.991.0016,5411.00
2/04/20261.081.081.011.0213,0001.02
2/03/20261.121.121.041.054,6571.05
2/02/20261.121.131.051.064,5701.06