Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Oxbridge Re Holdings Ltd (OXBR)
Oxbridge Re Holdings Ltd (OXBR) Historical

OXBR Oxbridge Re Holdings Ltd

3.4999

0.0799 (2.34%)

Jul 26 2024 - Closed

Delayed by 15 minutes

OXBR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	2.95	-0.47	-13.74%	3.49	3.49	2.80	82,686
Jul 25 2024	3.42	-0.01	-0.29%	3.47	3.55	3.25	82,122
Jul 24 2024	3.43	0.03	0.88%	3.32	3.57	3.32	22,380
Jul 23 2024	3.40	0.01	0.29%	3.62	3.62	3.28	51,550
Jul 22 2024	3.39	0.51	17.50%	2.99	3.7199	2.9052	157,371
Jul 19 2024	2.885	0.01	0.52%	2.85	2.95	2.85	46,726
Jul 18 2024	2.87	0.07	2.50%	2.89	3.0999	2.85	44,027
Jul 17 2024	2.80	0.25	9.80%	2.56	3.22	2.56	79,009
Jul 16 2024	2.55	0.01	0.39%	2.55	2.56	2.52	8,991
Jul 15 2024	2.54	0.00	0.00%	2.54	2.5599	2.53	9,521
Jul 12 2024	2.54	0.04	1.60%	2.52	2.58	2.52	26,789
Jul 11 2024	2.50	0.16	6.84%	2.35	2.65	2.35	29,226
Jul 10 2024	2.34	0.12	5.41%	2.25	2.34	2.2277	9,007
Jul 09 2024	2.22	-0.05	-1.99%	2.26	2.305	2.1301	28,610
Jul 08 2024	2.265	0.01	0.22%	2.28	2.4699	2.25	8,064
Jul 05 2024	2.26	-0.06	-2.59%	2.34	2.40	2.26	8,512
Jul 03 2024	2.32	-0.02	-0.85%	2.29	2.515	2.23	21,478
Jul 02 2024	2.34	0.05	2.18%	2.31	2.3529	2.29	13,640
Jul 01 2024	2.29	-0.13	-5.37%	2.39	2.425	2.29	6,439
Jun 28 2024	2.42	0.00	0.00%	2.42	2.42	2.42	0
Jun 27 2024	2.42	0.00	0.00%	2.44	2.46	2.40	6,536
Jun 26 2024	2.42	-0.02	-0.82%	2.47	2.47	2.35	18,010
Jun 25 2024	2.44	0.04	1.67%	2.40	2.49	2.36	13,837
Jun 24 2024	2.40	0.05	2.13%	2.35	2.5799	2.35	17,453
Jun 21 2024	2.35	-0.16	-6.37%	2.47	2.5836	2.2411	63,821
Jun 20 2024	2.51	0.12	5.02%	2.44	2.55	2.44	21,158
Jun 18 2024	2.39	-0.31	-11.48%	2.84	2.84	2.38	70,820
Jun 17 2024	2.70	0.15	5.88%	2.84	2.90	2.57	62,040
Jun 14 2024	2.55	0.16	6.69%	2.57	2.725	2.44	54,472
Jun 13 2024	2.39	0.15	6.70%	2.21	2.61	2.20	114,524
Jun 12 2024	2.24	0.01	0.45%	2.24	2.2999	2.22	4,973
Jun 11 2024	2.23	0.07	3.24%	2.17	2.23	2.15	64,332
Jun 10 2024	2.16	-0.02	-0.92%	2.21	2.36	2.00	55,231
Jun 07 2024	2.18	-0.02	-0.68%	2.09	2.185	2.09	6,613
Jun 06 2024	2.195	0.01	0.69%	2.18	2.26	2.14	8,922
Jun 05 2024	2.18	0.03	1.40%	2.15	2.20	2.1101	10,754
Jun 04 2024	2.15	-0.06	-2.71%	2.17	2.23	2.085	16,668
Jun 03 2024	2.21	0.01	0.45%	2.24	2.2402	2.1741	14,440
May 31 2024	2.20	0.03	1.38%	2.28	2.29	2.15	25,205
May 30 2024	2.17	-0.01	-0.46%	2.23	2.28	2.10	30,215
May 29 2024	2.18	-0.04	-1.80%	2.17	2.27	2.14	14,150
May 28 2024	2.22	0.02	0.91%	2.24	2.2952	2.16	27,582
May 24 2024	2.20	-0.03	-1.35%	2.22	2.30	1.96	64,404
May 23 2024	2.23	-0.14	-5.91%	2.55	2.55	2.2163	43,823
May 22 2024	2.37	0.24	11.27%	2.17	2.39	2.17	73,539
May 21 2024	2.13	0.11	5.45%	2.09	2.1992	2.08	24,520
May 20 2024	2.02	0.04	2.02%	2.10	2.29	1.81	74,620
May 17 2024	1.98	0.23	13.14%	1.75	2.00	1.745	87,841
May 16 2024	1.75	0.17	10.76%	1.64	1.75	1.635	37,210
May 15 2024	1.58	0.10	6.83%	1.51	1.5999	1.4942	27,336
May 14 2024	1.479	0.16	12.05%	1.43	1.4795	1.37	29,888
May 13 2024	1.32	-0.01	-0.75%	1.35	1.448	1.32	11,269
May 10 2024	1.33	0.04	2.70%	1.54	1.548	1.29	41,768
May 09 2024	1.295	-0.25	-15.91%	1.55	1.6507	1.26	108,647
May 08 2024	1.54	0.27	21.26%	1.33	1.78	1.33	303,512
May 07 2024	1.27	0.02	1.60%	1.22	1.3399	1.22	14,702
May 06 2024	1.25	0.07	5.93%	1.18	1.29	1.18	26,605
May 03 2024	1.18	0.01	0.85%	1.16	1.22	1.15	21,187
May 02 2024	1.17	0.07	6.51%	1.16	1.20	1.1481	18,388
May 01 2024	1.0985	0.03	3.15%	1.07	1.10	1.07	14,237
Apr 30 2024	1.065	0.00	0.00%	1.04	1.0799	1.04	2,629
Apr 29 2024	1.065	0.01	1.43%	1.01	1.08	1.01	21,470

Fidelity Advisor Sustain...

KAP Leverage JPYKRW ETN 69

BNP Paribas Issuance

Wise Star Real Estate Fe...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions