Skip to main content
Oxbridge Re Holdings Limited (OXBR)
NASDAQ: OXBR · Real-Time Price · USD
3.000
-0.010 (-0.33%)
Nov 19, 2024, 3:18 PM EST - Market open

Oxbridge Re Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 18, 20242.733.102.733.043.0410.95%21,815
Nov 15, 20242.822.872.702.742.741.11%6,216
Nov 14, 20242.412.712.412.712.714.63%20,441
Nov 13, 20242.742.972.552.592.59-4.43%61,935
Nov 12, 20242.582.782.472.712.714.23%14,356
Nov 11, 20242.772.882.552.602.60-4.48%17,882
Nov 8, 20242.662.882.622.722.721.95%8,431
Nov 7, 20242.672.802.672.672.670.75%2,041
Nov 6, 20242.672.852.602.652.65-1.85%11,266
Nov 5, 20242.732.762.622.702.70-0.37%8,445
Nov 4, 20242.852.852.712.712.71-2.52%1,792
Nov 1, 20242.782.812.652.782.78-22,746
Oct 31, 20242.863.002.752.782.78-1.77%2,447
Oct 30, 20242.902.902.702.832.83-3.08%10,765
Oct 29, 20242.892.942.872.922.921.04%3,004
Oct 28, 20242.702.902.692.892.896.64%4,413
Oct 25, 20242.883.002.662.712.712.26%24,184
Oct 24, 20242.682.882.652.652.65-5.36%45,270
Oct 23, 20242.662.802.662.802.805.66%1,110
Oct 22, 20242.722.932.652.652.65-7.34%6,930
Oct 21, 20242.652.892.652.862.865.93%7,785
Oct 18, 20242.602.722.572.702.705.88%9,272
Oct 17, 20242.903.002.312.552.55-5.90%108,061
Oct 16, 20242.902.952.652.712.710.37%50,376
Oct 15, 20242.702.822.652.702.702.66%7,021
Oct 14, 20242.432.812.432.632.637.35%9,394
Oct 11, 20242.892.892.442.452.45-2.39%115,976
Oct 10, 20242.352.512.352.512.518.19%15,022
Oct 9, 20242.892.892.322.322.32-4.13%10,203
Oct 8, 20242.822.822.422.422.42-7.28%18,241
Oct 7, 20242.722.882.612.612.61-5.78%4,487
Oct 4, 20242.892.892.772.772.77-2.98%2,548
Oct 3, 20242.862.862.862.862.86-1.38%396
Oct 2, 20242.972.972.852.902.90-1.86%1,934
Oct 1, 20242.812.952.742.952.956.12%898
Sep 30, 20242.742.782.742.782.78-0.36%1,699
Sep 27, 20242.802.822.732.792.79-0.36%9,216
Sep 26, 20242.802.952.802.802.800.72%22,869
Sep 25, 20242.663.002.652.782.782.96%47,571
Sep 24, 20242.602.702.562.702.705.47%3,981
Sep 23, 20242.552.702.502.562.56-29,706
Sep 20, 20242.392.702.392.562.568.94%116,858
Sep 19, 20242.282.382.282.352.356.82%10,798
Sep 18, 20242.332.342.202.202.20-6.38%18,166
Sep 17, 20242.332.352.322.352.352.17%2,157
Sep 16, 20242.302.342.292.302.30-1.71%3,116
Sep 13, 20242.292.382.282.342.34-2.09%4,928
Sep 12, 20242.292.452.292.392.394.82%1,612
Sep 11, 20242.272.322.252.282.283.17%7,086
Sep 10, 20242.352.392.202.212.21-0.90%8,668
Sep 9, 20242.122.372.122.232.233.72%4,193
Sep 6, 20242.162.432.152.152.151.42%4,890
Sep 5, 20242.332.332.122.122.12-7.42%11,132
Sep 4, 20242.402.432.262.292.290.44%8,130
Sep 3, 20242.092.322.092.282.289.09%18,359
Aug 30, 20241.922.091.922.092.098.85%6,697
Aug 29, 20241.901.991.881.921.921.05%7,976
Aug 28, 20241.901.961.871.901.900.80%6,492
Aug 27, 20242.002.151.731.891.89-7.14%39,138
Aug 26, 20242.142.151.942.032.03-4.25%28,852
Aug 23, 20242.172.172.102.122.12-3.20%12,551
Aug 22, 20242.132.202.082.192.190.92%9,281
Aug 21, 20242.122.192.122.172.171.40%3,388
Aug 20, 20242.102.142.042.142.141.90%3,361
Aug 19, 20242.162.272.082.102.10-6.25%29,178
Aug 16, 20242.542.552.232.242.24-9.68%35,531
Aug 15, 20242.522.522.412.482.48-1.78%6,615
Aug 14, 20242.612.612.502.532.53-4.72%2,897
Aug 13, 20242.682.682.612.652.65-0.38%2,484
Aug 12, 20242.642.662.552.662.662.70%7,662
Aug 9, 20242.592.822.542.592.59-4.43%14,799
Aug 8, 20242.732.792.692.712.71-0.73%12,642
Aug 7, 20242.993.272.562.732.73-6.51%152,271
Aug 6, 20242.582.992.582.922.9210.19%60,094
Aug 5, 20242.753.062.312.652.65-5.02%117,629
Aug 2, 20242.952.952.752.792.79-0.71%11,404
Aug 1, 20242.892.892.752.812.81-2,451
Jul 31, 20242.762.862.612.812.81-0.71%14,695
Jul 30, 20243.203.202.822.832.83-7.82%46,745
Jul 29, 20243.063.343.003.073.074.07%19,508
Jul 26, 20243.493.492.802.952.95-13.74%82,806
Jul 25, 20243.473.553.253.423.42-0.29%82,122
Jul 24, 20243.323.443.323.433.430.88%22,380
Jul 23, 20243.623.623.283.403.400.29%51,856
Jul 22, 20242.993.722.913.393.3917.50%158,814
Jul 19, 20242.902.952.852.892.890.52%46,726
Jul 18, 20242.893.102.852.872.872.50%44,027
Jul 17, 20242.653.222.572.802.8010.24%79,039
Jul 16, 20242.552.562.522.542.54-8,991
Jul 15, 20242.542.562.532.542.54-9,524
Jul 12, 20242.552.562.522.542.541.60%26,789
Jul 11, 20242.352.652.352.502.506.84%29,231
Jul 10, 20242.252.342.232.342.345.41%9,007
Jul 9, 20242.262.312.132.222.22-1.99%28,610
Jul 8, 20242.332.472.252.272.270.22%8,064
Jul 5, 20242.392.402.262.262.261.35%8,512
Jul 3, 20242.292.522.232.232.23-4.70%21,478
Jul 2, 20242.322.352.292.342.342.18%13,640
Jul 1, 20242.432.432.292.292.29-3.78%6,439
Jun 28, 20242.492.492.372.382.38-1.65%8,373