Oxbridge Re Holdings Ltd (OXBR)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4339 | 19.2844444444 | 2.25 | 3.22 | 2.2277 | 16664 | 2.50553098 | CS |
| 4 | 0.2439 | 9.99590163934 | 2.44 | 3.22 | 2.1301 | 17730 | 2.39414973 | CS |
| 12 | 1.6439 | 158.067307692 | 1.04 | 3.22 | 1.01 | 34139 | 1.99043689 | CS |
| 26 | 1.6139 | 150.831775701 | 1.07 | 3.22 | 0.87 | 21885 | 1.71526769 | CS |
| 52 | 0.9339 | 53.3657142857 | 1.75 | 3.22 | 0.87 | 19535 | 1.52052663 | CS |
| 156 | -1.3061 | -32.7343358396 | 3.99 | 7.13 | 0.87 | 90722 | 3.66934862 | CS |
| 260 | 1.6339 | 155.60952381 | 1.05 | 9.62 | 0.7 | 658745 | 2.706328 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169300 | 2.55 | 0.01 | 0.39 | 2.55 | 2.56 | 2.52 | 8991 |
| 1721082900 | 2.54 | 0 | 0.00 | 2.54 | 2.5599 | 2.5299999 | 9521 |
| 1720823700 | 2.54 | 0.04 | 1.60 | 2.52 | 2.58 | 2.52 | 26789 |
| 1720737300 | 2.5 | 0.16 | 6.84 | 2.35 | 2.65 | 2.35 | 29010 |
| 1720650900 | 2.34 | 0.12 | 5.41 | 2.25 | 2.34 | 2.2277 | 9007 |
| 1720564500 | 2.22 | -0.05 | -1.99 | 2.2599999 | 2.305 | 2.1301 | 28610 |
| 1720478100 | 2.265 | 0.01 | 0.22 | 2.2799999 | 2.4699 | 2.25 | 8064 |
| 1720218900 | 2.2599999 | -0.06 | -2.59 | 2.34 | 2.4 | 2.2599999 | 8512 |
| 1720040640 | 2.32 | -0.02 | -0.85 | 2.29 | 2.515 | 2.23 | 21478 |
| 1719959700 | 2.34 | 0.05 | 2.18 | 2.31 | 2.3529 | 2.29 | 13640 |
| 1719873300 | 2.29 | -0.09 | -3.78 | 2.39 | 2.425 | 2.29 | 6439 |
| 1719614100 | 2.38 | -0.04 | -1.65 | 2.49 | 2.49 | 2.37 | 8270 |
| 1719527700 | 2.42 | 0 | 0.00 | 2.44 | 2.46 | 2.4 | 6536 |
| 1719441300 | 2.42 | -0.02 | -0.82 | 2.47 | 2.47 | 2.35 | 18010 |
| 1719354900 | 2.44 | 0.04 | 1.67 | 2.4 | 2.49 | 2.36 | 13837 |
| 1719268500 | 2.4 | 0.05 | 2.13 | 2.35 | 2.5799 | 2.35 | 17453 |
| 1719009300 | 2.35 | -0.16 | -6.37 | 2.47 | 2.5836 | 2.2411 | 63821 |
| 1718922900 | 2.5099999 | 0.12 | 5.02 | 2.44 | 2.55 | 2.44 | 21158 |
| 1718750100 | 2.39 | -0.31 | -11.48 | 2.84 | 2.84 | 2.38 | 70820 |
| 1718663700 | 2.7 | 0.15 | 5.88 | 2.84 | 2.9 | 2.57 | 62040 |
| 1718404500 | 2.55 | 0.16 | 6.69 | 2.57 | 2.725 | 2.44 | 54472 |
| 1718318100 | 2.39 | 0.15 | 6.70 | 2.21 | 2.61 | 2.2 | 114524 |
| 1718231700 | 2.24 | 0.01 | 0.45 | 2.2999 | 2.2999 | 2.22 | 4961 |
| 1718145300 | 2.23 | 0.07 | 3.24 | 2.17 | 2.23 | 2.15 | 64332 |
| 1718058900 | 2.16 | -0.02 | -0.92 | 2.21 | 2.36 | 2 | 54927 |
| 1717799700 | 2.18 | -0.02 | -0.68 | 2.13 | 2.185 | 2.12 | 4008 |
| 1717713300 | 2.195 | 0.01 | 0.69 | 2.18 | 2.2599999 | 2.14 | 8922 |
| 1717626900 | 2.18 | 0.03 | 1.40 | 2.15 | 2.2 | 2.1101 | 10754 |
| 1717540500 | 2.15 | -0.06 | -2.71 | 2.17 | 2.23 | 2.085 | 16668 |
| 1717454100 | 2.21 | 0.01 | 0.45 | 2.24 | 2.2402 | 2.1741 | 14440 |
| 1717194900 | 2.2 | 0.03 | 1.38 | 2.2799999 | 2.29 | 2.15 | 25205 |
| 1717108500 | 2.17 | -0.01 | -0.46 | 2.23 | 2.2799999 | 2.1 | 30215 |
| 1717022100 | 2.18 | -0.04 | -1.80 | 2.17 | 2.27 | 2.14 | 14150 |
| 1716935700 | 2.22 | 0.02 | 0.91 | 2.24 | 2.2952 | 2.16 | 27582 |
| 1716590100 | 2.2 | -0.03 | -1.35 | 2.22 | 2.3 | 1.96 | 64404 |
| 1716503700 | 2.23 | -0.14 | -5.91 | 2.55 | 2.55 | 2.2163 | 36394 |
| 1716417300 | 2.37 | 0.24 | 11.27 | 2.17 | 2.39 | 2.17 | 73539 |
| 1716330900 | 2.13 | 0.11 | 5.45 | 2.09 | 2.1992 | 2.08 | 24520 |
| 1716244500 | 2.02 | 0.04 | 2.02 | 2.1 | 2.29 | 1.81 | 74620 |
| 1715985300 | 1.98 | 0.23 | 13.14 | 1.75 | 2 | 1.745 | 87841 |
| 1715898900 | 1.75 | 0.17 | 10.76 | 1.6399999 | 1.75 | 1.635 | 37210 |
| 1715812500 | 1.58 | 0.1 | 6.83 | 1.51 | 1.5999 | 1.4942 | 27336 |
| 1715726100 | 1.479 | 0.16 | 12.05 | 1.43 | 1.4795 | 1.37 | 29888 |
| 1715639700 | 1.32 | -0.01 | -0.75 | 1.35 | 1.448 | 1.32 | 11269 |
| 1715380500 | 1.33 | 0.04 | 2.70 | 1.54 | 1.548 | 1.29 | 41768 |
| 1715294100 | 1.295 | -0.25 | -15.91 | 1.55 | 1.6507 | 1.26 | 108647 |
| 1715207700 | 1.54 | 0.27 | 21.26 | 1.33 | 1.78 | 1.33 | 303512 |
| 1715121300 | 1.27 | 0.02 | 1.60 | 1.22 | 1.3399 | 1.22 | 14702 |
| 1715034900 | 1.25 | 0.07 | 5.93 | 1.18 | 1.29 | 1.18 | 26605 |
| 1714775700 | 1.18 | 0.01 | 0.85 | 1.16 | 1.22 | 1.15 | 21187 |
| 1714689300 | 1.17 | 0.07 | 6.51 | 1.16 | 1.2 | 1.1480999 | 18388 |
| 1714602900 | 1.0985 | 0.03 | 3.15 | 1.07 | 1.1 | 1.07 | 14237 |
| 1714516500 | 1.065 | 0 | 0.00 | 1.04 | 1.0799 | 1.04 | 2629 |
| 1714430100 | 1.065 | 0.01 | 1.43 | 1.01 | 1.08 | 1.01 | 21470 |
| 1714170900 | 1.05 | -0.01 | -0.94 | 1.05 | 1.0801 | 1.05 | 918 |
| 1714084500 | 1.06 | -0.04 | -3.53 | 1.05 | 1.09 | 1.04 | 7088 |
| 1713998100 | 1.0988 | 0.03 | 2.69 | 1.04 | 1.0988 | 1.04 | 572 |
| 1713911700 | 1.07 | 0.05 | 4.90 | 1 | 1.0988 | 1 | 5383 |
| 1713825300 | 1.02 | -0.02 | -1.92 | 1.04 | 1.04 | 0.9792 | 6794 |
| 1713566100 | 1.04 | 0.01 | 0.97 | 1.03 | 1.04 | 1.01 | 2839 |
| 1713479700 | 1.03 | -0.02 | -1.44 | 1.03 | 1.08 | 1.03 | 468 |
| 1713393300 | 1.045 | 0.03 | 3.47 | 1 | 1.0732 | 1 | 7140 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
