ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

OXBR Oxbridge Re Holdings Ltd

2.53
0.14 (5.86%)
After Hours
Last Updated: 18:00:05
Delayed by 15 minutes

OXBR Historical Prices

Date Close Change Change (%) Open High Low Volume
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% 2.2999 2.2999 2.22 4,961
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 54,927
Jun 07 2024 2.18 -0.02 -0.68% 2.13 2.185 2.12 4,008
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 36,394
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
Apr 26 2024 1.05 -0.01 -0.94% 1.05 1.0801 1.05 918
Apr 25 2024 1.06 -0.04 -3.53% 1.05 1.09 1.04 7,088
Apr 24 2024 1.0988 0.03 2.69% 1.04 1.0988 1.04 572
Apr 23 2024 1.07 0.05 4.90% 1.00 1.0988 1.00 5,383
Apr 22 2024 1.02 -0.02 -1.92% 1.04 1.04 0.9792 6,794
Apr 19 2024 1.04 0.01 0.97% 1.03 1.04 1.01 2,839
Apr 18 2024 1.03 -0.02 -1.44% 1.03 1.08 1.03 468
Apr 17 2024 1.045 0.03 3.47% 1.00 1.0732 1.00 7,140
Apr 16 2024 1.01 0.00 0.00% 1.06 1.06 0.99 13,850
Apr 15 2024 1.01 0.01 1.00% 1.04 1.08 1.01 1,596
Apr 12 2024 1.00 -0.03 -2.91% 1.02 1.08 1.00 5,769
Apr 11 2024 1.03 0.00 0.00% 1.05 1.06 0.94 26,014
Apr 10 2024 1.03 -0.02 -1.90% 1.05 1.0772 0.94 2,552
Apr 09 2024 1.05 0.00 0.00% 1.11 1.11 1.05 312
Apr 08 2024 1.05 -0.04 -3.67% 1.11 1.11 1.05 9,237
Apr 05 2024 1.09 0.02 1.87% 1.09 1.105 1.05 8,522
Apr 04 2024 1.07 -0.06 -5.31% 1.10 1.1401 1.03 14,036
Apr 03 2024 1.13 0.00 0.00% 1.10 1.13 1.10 5,941
Apr 02 2024 1.13 0.01 0.89% 1.1299 1.14 1.10 8,264
Apr 01 2024 1.12 0.06 5.66% 1.07 1.135 1.07 5,405
Mar 28 2024 1.06 0.02 1.92% 1.04 1.18 0.99 58,501
Mar 27 2024 1.04 -0.03 -2.80% 1.25 1.25 1.03 7,058
Mar 26 2024 1.07 0.02 1.90% 1.05 1.08 1.00 17,383
Mar 25 2024 1.05 -0.05 -4.55% 1.09 1.09 1.05 6,655
Mar 22 2024 1.10 -0.03 -2.65% 1.12 1.185 1.09 25,285

Your Recent History

Delayed Upgrade Clock