Oxbridge Re Holdings Ltd (OXBRW)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739489700 | 0.729999 | 0.0399991 | 5.80 | 0.68 | 0.73 | 0.68 | 12021 |
| 1739403300 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 155 |
| 1739316900 | 0.6899999 | -0.01 | -1.43 | 0.5995 | 0.6899999 | 0.594394 | 2186 |
| 1739230500 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1738971300 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 16 |
| 1738884900 | 0.7 | -0.04 | -5.41 | 0.71 | 0.71 | 0.6462 | 4010 |
| 1738798500 | 0.74 | 0.01 | 1.37 | 0.74 | 0.75 | 0.725 | 8485 |
| 1738712100 | 0.73 | 0.0138001 | 1.93 | 0.73 | 0.7397 | 0.73 | 715 |
| 1738625700 | 0.7161999 | 0.0161999 | 2.31 | 0.6401 | 0.74 | 0.6301 | 6106 |
| 1738366500 | 0.7 | 0.1299 | 22.79 | 0.635609 | 0.7 | 0.635609 | 3697 |
| 1738280100 | 0.5701 | -0.1799 | -23.99 | 0.745 | 0.745 | 0.5701 | 5793 |
| 1738193700 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 656 |
| 1738107300 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 767 |
| 1738020900 | 0.75 | 0.0003 | 0.04 | 0.6235 | 0.75 | 0.6235 | 14006 |
| 1737761700 | 0.7497 | 0.0598 | 8.67 | 0.68 | 0.7497 | 0.67 | 12435 |
| 1737675300 | 0.6899 | 0 | 0.00 | 0.6899 | 0.6899 | 0.6899 | 0 |
| 1737588900 | 0.6899 | 0.1199001 | 21.04 | 0.5699999 | 0.6899999 | 0.569868 | 77984 |
| 1737502500 | 0.5699999 | 0.037999 | 7.14 | 0.59 | 0.59 | 0.5699999 | 20559 |
| 1737156900 | 0.5320009 | -0.057999 | -9.83 | 0.59 | 0.59 | 0.51 | 2999 |
| 1737070500 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
| 1736984100 | 0.59 | 0 | 0.00 | 0.58 | 0.59 | 0.58 | 7010 |
| 1736897700 | 0.59 | 0 | 0.00 | 0.58 | 0.59 | 0.58 | 22 |
| 1736811300 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
| 1736552100 | 0.59 | 0.005 | 0.85 | 0.59 | 0.59 | 0.59 | 100 |
| 1736379300 | 0.585 | -0.005 | -0.85 | 0.5699999 | 0.5899 | 0.55 | 3286 |
| 1736292900 | 0.59 | 0.0200001 | 3.51 | 0.5699999 | 0.6 | 0.4288 | 17205 |
| 1736206500 | 0.5699999 | 0 | 0.00 | 0.55 | 0.5699999 | 0.53 | 4067 |
| 1735947300 | 0.5699999 | 0.0700999 | 14.02 | 0.49 | 0.5699999 | 0.49 | 1454 |
| 1735860900 | 0.4999 | 0.0199 | 4.15 | 0.5 | 0.5 | 0.3746959 | 5241 |
| 1735688100 | 0.48 | -0.04 | -7.69 | 0.47 | 0.48 | 0.47 | 1400 |
| 1735601700 | 0.52 | 0.033 | 6.78 | 0.47 | 0.7 | 0.47 | 51206 |
| 1735342500 | 0.487 | 0.177 | 57.10 | 0.34 | 0.587 | 0.32 | 51646 |
| 1735256100 | 0.31 | 0 | 0.00 | 0.38 | 0.38 | 0.31 | 18 |
| 1735077840 | 0.31 | -0.108501 | -25.93 | 0.4099999 | 0.41999 | 0.31 | 556 |
| 1734996900 | 0.418501 | 0.023501 | 5.95 | 0.39001 | 0.4426 | 0.39 | 3359 |
| 1734737700 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.395 | 347 |
| 1734651300 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.395 | 0 |
| 1734564900 | 0.395 | 0.005 | 1.28 | 0.449999 | 0.449999 | 0.395 | 1588 |
| 1734478500 | 0.39 | -0.01 | -2.50 | 0.46 | 0.46 | 0.2001 | 1662 |
| 1734392100 | 0.4 | -0.019984 | -4.76 | 0.4 | 0.4 | 0.4 | 2373 |
| 1734132900 | 0.419984 | -1.6E-5 | -0.00 | 0.2272 | 0.42 | 0.2272 | 13686 |
| 1734046500 | 0.42 | 0.07 | 20.00 | 0.38 | 0.478598 | 0.374999 | 27733 |
| 1733960100 | 0.35 | 0.0001 | 0.03 | 0.35 | 0.3589 | 0.32 | 7832 |
| 1733873700 | 0.3499 | -0.0001 | -0.03 | 0.35 | 0.35 | 0.32 | 9041 |
| 1733787300 | 0.35 | 0.03 | 9.37 | 0.37 | 0.37 | 0.35 | 5969 |
| 1733528100 | 0.32 | -0.029984 | -8.57 | 0.34 | 0.34 | 0.27 | 1750 |
| 1733441700 | 0.349984 | 0.089984 | 34.61 | 0.35 | 0.38 | 0.298634 | 24698 |
| 1733355300 | 0.26 | -0.1299 | -33.32 | 0.38 | 0.38 | 0.26 | 849 |
| 1733268900 | 0.3899 | 0.1558 | 66.55 | 0.28 | 0.4 | 0.25 | 51371 |
| 1733182500 | 0.2341 | 0.014184 | 6.45 | 0.21 | 0.25 | 0.16 | 5869 |
| 1732917840 | 0.219916 | 0 | 0.00 | 0.219916 | 0.219916 | 0.219916 | 0 |
| 1732750500 | 0.219916 | 0 | 0.00 | 0.22 | 0.22 | 0.219916 | 115 |
| 1732664100 | 0.219916 | 0 | 0.00 | 0.22 | 0.22 | 0.219916 | 40 |
| 1732577700 | 0.219916 | 0.019916 | 9.96 | 0.21 | 0.219916 | 0.21 | 2000 |
| 1732318500 | 0.2 | 0 | 0.00 | 0.219899 | 0.219899 | 0.2 | 200 |
| 1732232100 | 0.2 | 0.03 | 17.65 | 0.18 | 0.2049999 | 0.1799 | 2872 |
| 1732145700 | 0.17 | 0 | 0.00 | 0.17 | 0.17 | 0.17 | 0 |
| 1732059300 | 0.17 | -0.02 | -10.53 | 0.1501 | 0.19 | 0.15 | 4073 |
| 1731972900 | 0.19 | 0.04 | 26.67 | 0.1625 | 0.19 | 0.135 | 1707 |
| 1731713700 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 4 |
| 1731627300 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
