Oxbridge Re Holdings Limited - Ordinary Shares (OXBR)

0.9548
-0.0752 (-7.30%)
NASDAQ· Last Trade: Jun 21st, 5:01 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/18/20261.001.040.950.9534,5160.95
6/17/20260.991.140.981.03125,5831.03
6/16/20261.011.010.890.9313,5390.93
6/15/20260.981.040.850.9168,0430.91
6/12/20260.851.090.850.96190,6500.96
6/11/20260.840.990.700.88291,9890.88
6/10/20260.810.880.810.852,579,4830.85
6/09/20260.820.920.820.9220,2860.92
6/08/20260.890.890.850.8516,0340.85
6/05/20260.890.920.890.925,2010.92
6/04/20260.890.920.890.926,1250.92
6/03/20260.910.920.900.918,5770.91
6/02/20260.881.000.870.987,5270.98
6/01/20261.021.020.760.90158,0140.90
5/29/20261.021.030.981.037,2421.03
5/28/20260.991.030.971.028,2871.02
5/27/20260.991.000.980.9812,9560.98
5/26/20261.011.010.981.0014,3181.00
5/22/20260.981.030.961.0336,5301.03
5/21/20260.910.980.910.985,6700.98
5/20/20260.980.980.900.9520,8620.95
5/19/20260.940.970.930.9614,8770.96
5/18/20260.920.970.910.9618,2740.96
5/15/20260.901.010.900.9710,8030.97
5/14/20260.940.990.900.9425,7700.94
5/13/20260.880.940.860.9129,2860.91
5/12/20260.891.010.880.93120,2460.93
5/11/20261.001.030.971.022,017,1541.02
5/08/20260.951.010.950.9733,0560.97
5/07/20261.021.040.980.9868,2680.98
5/06/20260.991.030.991.0032,0981.00
5/05/20260.961.000.960.9734,6090.97
5/04/20260.961.020.950.9616,2970.96
5/01/20260.960.990.960.977,8050.97
4/30/20260.941.030.931.0236,6031.02
4/29/20260.910.930.910.9328,9740.93
4/28/20260.870.930.860.9127,6830.91
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