Oxbridge Re Holdings Limited (OXBR)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 1.1600 | 1.2000 | 1.1500 | 1.1800 | 1.1800 | 21,119 |
| May 02, 2024 | 1.1500 | 1.2000 | 1.1480 | 1.1700 | 1.1700 | 18,800 |
| May 01, 2024 | 1.0800 | 1.1000 | 1.0750 | 1.0990 | 1.0990 | 14,400 |
| Apr 30, 2024 | 1.0400 | 1.0800 | 1.0400 | 1.0650 | 1.0650 | 2,600 |
| Apr 29, 2024 | 1.0100 | 1.0800 | 1.0100 | 1.0650 | 1.0650 | 21,500 |
| Apr 26, 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0500 | 1.0500 | 900 |
| Apr 25, 2024 | 1.0400 | 1.0900 | 1.0400 | 1.0600 | 1.0600 | 8,100 |
| Apr 24, 2024 | 1.0990 | 1.0990 | 1.0990 | 1.0990 | 1.0990 | 600 |
| Apr 23, 2024 | 1.0000 | 1.0990 | 1.0000 | 1.0700 | 1.0700 | 5,400 |
| Apr 22, 2024 | 1.0400 | 1.0400 | 0.9790 | 1.0200 | 1.0200 | 9,300 |
| Apr 19, 2024 | 1.0400 | 1.0400 | 1.0100 | 1.0400 | 1.0400 | 2,800 |
| Apr 18, 2024 | 1.0400 | 1.0400 | 1.0300 | 1.0300 | 1.0300 | 500 |
| Apr 17, 2024 | 1.0000 | 1.0730 | 1.0000 | 1.0450 | 1.0450 | 7,100 |
| Apr 16, 2024 | 1.0100 | 1.0600 | 0.9900 | 1.0100 | 1.0100 | 14,000 |
| Apr 15, 2024 | 1.0200 | 1.0800 | 1.0100 | 1.0100 | 1.0100 | 1,600 |
| Apr 12, 2024 | 1.0200 | 1.0800 | 1.0000 | 1.0000 | 1.0000 | 5,600 |
| Apr 11, 2024 | 1.0500 | 1.0600 | 0.9400 | 1.0300 | 1.0300 | 26,000 |
| Apr 10, 2024 | 1.0500 | 1.0770 | 0.9400 | 1.0300 | 1.0300 | 2,900 |
| Apr 09, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 300 |
| Apr 08, 2024 | 1.1100 | 1.1100 | 1.0500 | 1.0500 | 1.0500 | 9,200 |
| Apr 05, 2024 | 1.0900 | 1.1050 | 1.0500 | 1.0900 | 1.0900 | 8,500 |
| Apr 04, 2024 | 1.1400 | 1.1400 | 1.0300 | 1.0700 | 1.0700 | 13,800 |
| Apr 03, 2024 | 1.1300 | 1.1300 | 1.1000 | 1.1300 | 1.1300 | 5,900 |
| Apr 02, 2024 | 1.1300 | 1.1400 | 1.1000 | 1.1300 | 1.1300 | 11,800 |
| Apr 01, 2024 | 1.0800 | 1.1350 | 1.0750 | 1.1200 | 1.1200 | 5,400 |
| Mar 28, 2024 | 1.0400 | 1.1800 | 0.9900 | 1.0600 | 1.0600 | 58,500 |
| Mar 27, 2024 | 1.2500 | 1.2500 | 1.0400 | 1.0400 | 1.0400 | 7,100 |
| Mar 26, 2024 | 1.0500 | 1.0800 | 1.0000 | 1.0700 | 1.0700 | 17,400 |
| Mar 25, 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0500 | 1.0500 | 6,700 |
| Mar 22, 2024 | 1.1850 | 1.1850 | 1.0900 | 1.1000 | 1.1000 | 25,300 |
| Mar 21, 2024 | 1.1100 | 1.2000 | 1.1000 | 1.1300 | 1.1300 | 4,300 |
| Mar 20, 2024 | 1.1000 | 1.1060 | 1.1000 | 1.1000 | 1.1000 | 1,800 |
| Mar 19, 2024 | 1.1300 | 1.1500 | 1.0900 | 1.0900 | 1.0900 | 5,300 |
| Mar 18, 2024 | 1.1800 | 1.1800 | 1.1300 | 1.1300 | 1.1300 | 4,500 |
| Mar 15, 2024 | 1.1400 | 1.2100 | 1.1000 | 1.1300 | 1.1300 | 31,600 |
| Mar 14, 2024 | 1.1000 | 1.1200 | 1.0600 | 1.0600 | 1.0600 | 5,900 |
| Mar 13, 2024 | 1.0800 | 1.1500 | 1.0800 | 1.1000 | 1.1000 | 34,600 |
| Mar 12, 2024 | 1.0000 | 1.1100 | 1.0000 | 1.0900 | 1.0900 | 76,200 |
| Mar 11, 2024 | 0.8700 | 1.0200 | 0.8700 | 0.9900 | 0.9900 | 55,400 |
| Mar 08, 2024 | 0.8800 | 0.9400 | 0.8800 | 0.8850 | 0.8850 | 2,000 |
| Mar 07, 2024 | 0.9000 | 0.9000 | 0.8700 | 0.9000 | 0.9000 | 11,600 |
| Mar 06, 2024 | 0.9400 | 0.9400 | 0.8700 | 0.9300 | 0.9300 | 11,200 |
| Mar 05, 2024 | 0.9400 | 0.9400 | 0.8700 | 0.8850 | 0.8850 | 11,600 |
| Mar 04, 2024 | 0.9500 | 0.9500 | 0.9300 | 0.9300 | 0.9300 | 2,900 |
| Mar 01, 2024 | 0.9930 | 0.9930 | 0.9300 | 0.9650 | 0.9650 | 5,000 |
| Feb 29, 2024 | 0.9280 | 0.9500 | 0.9280 | 0.9500 | 0.9500 | 10,900 |
| Feb 28, 2024 | 0.9500 | 0.9900 | 0.9300 | 0.9300 | 0.9300 | 9,200 |
| Feb 27, 2024 | 0.9800 | 0.9800 | 0.9310 | 0.9380 | 0.9380 | 20,100 |
| Feb 26, 2024 | 1.0000 | 1.0000 | 0.9710 | 0.9710 | 0.9710 | 2,100 |
| Feb 23, 2024 | 0.9990 | 0.9990 | 0.9800 | 0.9990 | 0.9990 | 1,900 |
| Feb 22, 2024 | 0.9900 | 0.9900 | 0.9800 | 0.9800 | 0.9800 | 4,900 |
| Feb 21, 2024 | 1.0000 | 1.0000 | 0.9860 | 0.9900 | 0.9900 | 4,400 |
| Feb 20, 2024 | 1.0100 | 1.0500 | 0.9820 | 1.0200 | 1.0200 | 20,900 |
| Feb 16, 2024 | 1.0500 | 1.0500 | 0.9800 | 1.0300 | 1.0300 | 75,600 |
| Feb 15, 2024 | 1.0450 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 15,000 |
| Feb 14, 2024 | 1.0000 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 1,400 |
| Feb 13, 2024 | 1.0450 | 1.0900 | 1.0200 | 1.0240 | 1.0240 | 11,400 |
| Feb 12, 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0100 | 1.0100 | 7,500 |
| Feb 09, 2024 | 0.9900 | 1.0000 | 0.9850 | 1.0000 | 1.0000 | 3,700 |
| Feb 08, 2024 | 0.9810 | 0.9910 | 0.9800 | 0.9800 | 0.9800 | 1,900 |
| Feb 07, 2024 | 0.9910 | 1.0100 | 0.9870 | 0.9870 | 0.9870 | 3,400 |
| Feb 06, 2024 | 0.9900 | 1.0250 | 0.9900 | 1.0000 | 1.0000 | 1,700 |
| Feb 05, 2024 | 1.0600 | 1.0600 | 0.9900 | 0.9900 | 0.9900 | 3,300 |
| Feb 02, 2024 | 1.0220 | 1.0350 | 1.0000 | 1.0000 | 1.0000 | 6,000 |
| Feb 01, 2024 | 1.0100 | 1.1000 | 1.0000 | 1.0000 | 1.0000 | 7,700 |
| Jan 31, 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 1,800 |
| Jan 30, 2024 | 1.0000 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 2,400 |
| Jan 29, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 600 |
| Jan 26, 2024 | 1.0160 | 1.0400 | 1.0000 | 1.0000 | 1.0000 | 3,500 |
| Jan 25, 2024 | 1.0420 | 1.0420 | 1.0100 | 1.0100 | 1.0100 | 8,600 |
| Jan 24, 2024 | 1.0500 | 1.1000 | 1.0200 | 1.0550 | 1.0550 | 18,200 |
| Jan 23, 2024 | 1.0010 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | 6,800 |
| Jan 22, 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 16,900 |
| Jan 19, 2024 | 1.0470 | 1.0470 | 1.0000 | 1.0000 | 1.0000 | 15,300 |
| Jan 18, 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0200 | 1.0200 | 1,600 |
| Jan 17, 2024 | 1.0700 | 1.0700 | 1.0300 | 1.0300 | 1.0300 | 2,000 |
| Jan 16, 2024 | 1.0100 | 1.0600 | 1.0100 | 1.0600 | 1.0600 | 2,000 |
| Jan 12, 2024 | 1.0470 | 1.0650 | 1.0170 | 1.0170 | 1.0170 | 4,200 |
| Jan 11, 2024 | 1.0720 | 1.0800 | 1.0200 | 1.0800 | 1.0800 | 800 |
| Jan 10, 2024 | 1.0900 | 1.0900 | 1.0000 | 1.0870 | 1.0870 | 11,400 |
| Jan 09, 2024 | 1.0450 | 1.0600 | 1.0300 | 1.0600 | 1.0600 | 4,000 |
| Jan 08, 2024 | 1.0400 | 1.0600 | 1.0300 | 1.0310 | 1.0310 | 8,000 |
| Jan 05, 2024 | 0.9970 | 1.1000 | 0.9910 | 1.0700 | 1.0700 | 39,300 |
| Jan 04, 2024 | 1.1000 | 1.1000 | 0.9990 | 1.0200 | 1.0200 | 19,900 |
| Jan 03, 2024 | 1.1010 | 1.1300 | 0.9900 | 1.0600 | 1.0600 | 54,800 |
| Jan 02, 2024 | 1.1000 | 1.1100 | 1.0500 | 1.0500 | 1.0500 | 6,300 |
| Dec 29, 2023 | 1.0440 | 1.1700 | 1.0300 | 1.1000 | 1.1000 | 59,700 |
| Dec 28, 2023 | 1.0900 | 1.1500 | 1.0300 | 1.0500 | 1.0500 | 9,700 |
| Dec 27, 2023 | 1.1400 | 1.1400 | 1.0300 | 1.0310 | 1.0310 | 20,100 |
| Dec 26, 2023 | 1.1100 | 1.1200 | 1.1000 | 1.1200 | 1.1200 | 4,200 |
| Dec 22, 2023 | 1.1300 | 1.1400 | 1.1100 | 1.1300 | 1.1300 | 3,400 |
| Dec 21, 2023 | 1.1300 | 1.1300 | 1.0960 | 1.1000 | 1.1000 | 900 |
| Dec 20, 2023 | 1.0900 | 1.1600 | 1.0800 | 1.1600 | 1.1600 | 5,000 |
| Dec 19, 2023 | 1.0700 | 1.1900 | 1.0700 | 1.1600 | 1.1600 | 1,600 |
| Dec 18, 2023 | 1.0700 | 1.1780 | 1.0700 | 1.1170 | 1.1170 | 3,000 |
| Dec 15, 2023 | 1.1500 | 1.2800 | 1.0300 | 1.1100 | 1.1100 | 89,500 |
| Dec 14, 2023 | 1.0400 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 900 |
| Dec 13, 2023 | 1.0360 | 1.1000 | 1.0100 | 1.0100 | 1.0100 | 11,200 |
| Dec 12, 2023 | 1.1100 | 1.1600 | 1.0300 | 1.0300 | 1.0300 | 19,900 |
| Dec 11, 2023 | 1.1100 | 1.1100 | 1.0300 | 1.0700 | 1.0700 | 7,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.