Oxbridge Re Holdings Limited - Ordinary Shares (OXBR)

1.3100
+0.00 (0.00%)
NASDAQ· Last Trade: Aug 1st, 7:45 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/31/20261.411.411.271.3130,6011.31
7/30/20261.381.411.261.3146,8861.31
7/29/20261.461.551.381.388,7461.38
7/28/20261.631.661.461.4620,5991.46
7/27/20261.601.611.571.5715,0251.57
7/24/20261.571.601.571.579,4971.57
7/23/20261.551.641.501.527,6261.52
7/22/20261.551.551.471.4712,2671.47
7/21/20261.631.641.501.5012,4091.50
7/20/20261.631.631.551.5610,0281.56
7/17/20261.651.671.571.6061,6161.60
7/16/20261.601.681.591.6190,1101.61
7/15/20261.601.651.451.5856,0661.58
7/14/20261.641.731.551.5839,0641.58
7/13/20261.671.861.631.64128,0161.64
7/10/20261.541.761.531.7094,6261.70
7/09/20261.431.651.431.5163,1771.51
7/08/20261.471.491.421.4319,7291.43
7/07/20261.491.591.331.4774,5751.47
7/06/20261.321.541.281.4674,0541.46
7/02/20261.231.361.181.28102,3881.28
7/01/20261.031.291.031.27117,5531.27
6/30/20260.981.060.981.0312,9071.03
6/29/20261.011.080.961.0058,1781.00
6/26/20261.001.020.931.0015,2721.00
6/25/20261.001.030.890.9429,8300.94
6/24/20260.931.030.921.0143,5711.01
6/23/20260.891.000.870.9554,4370.95
6/22/20260.991.090.890.9198,2090.91
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