Quantcast

Oxbridge Re Holdings Limited Ordinary Shares Historical Stock Prices

OXBR 
$1.21
*  
0.11
8.33%
Get OXBR Alerts
*Delayed - data as of Oct. 15, 2018  -  Find a broker to begin trading OXBR now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    OXBR After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 12-JUL-2018 TO 12-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 1.30 1.30 1.20 1.21 18,989
10/12/2018 1.36 1.36 1.15 1.32 23,422
10/11/2018 1.41 1.413 1.35 1.35 11,091
10/10/2018 1.41 1.42 1.4 1.42 1,483
10/09/2018 1.43 1.4892 1.4 1.4 808
10/08/2018 1.44 1.4627 1.41 1.44 10,616
10/05/2018 1.6 1.7309 1.35 1.42 66,519
10/04/2018 1.73 1.775 1.64 1.65 5,730
10/03/2018 1.8355 1.8355 1.56 1.6989 50,977
10/02/2018 1.9015 1.9015 1.7209 1.73 5,064
10/01/2018 1.855 1.9103 1.78 1.8 16,176
09/28/2018 1.8 1.9499 1.8 1.85 25,763
09/27/2018 1.65 2 1.6 1.85 67,258
09/26/2018 1.65 1.8217 1.65 1.75 13,310
09/25/2018 1.85 1.85 1.65 1.65 35,075
09/24/2018 1.95 1.95 1.8 1.8 35,503
09/21/2018 2.05 2.1 1.9 1.95 40,401
09/20/2018 2.05 2.1 2 2 15,679
09/19/2018 2.15 2.15 2 2.05 14,367
09/18/2018 2 2.225 2 2.1 18,925
09/17/2018 1.95 2.25 1.95 2.25 39,262
09/14/2018 1.9 2.3 1.7035 1.95 43,495
09/13/2018 2.3324 2.4499 1.95 1.95 84,374
09/12/2018 2.45 2.4601 2.25 2.4 45,321
09/11/2018 2.05 2.5 2 2.4 73,297
09/10/2018 1.8923 2.05 1.8923 2.05 24,680
09/07/2018 1.9 1.9 1.818 1.818 1,770
09/06/2018 1.9 1.95 1.9 1.9 5,964
09/05/2018 1.75 1.95 1.75 1.95 11,081
09/04/2018 1.75 1.9067 1.75 1.9 14,431
08/31/2018 1.845 1.85 1.762 1.85 3,135
08/30/2018 1.8438 1.8438 1.75 1.8 3,082
08/29/2018 1.85 1.85 1.8001 1.8001 1,046
08/28/2018 1.85 1.9 1.801 1.8562 3,397
08/27/2018 1.9 1.9 1.85 1.8603 3,676
08/24/2018 1.75 1.9 1.75 1.85 8,634
08/23/2018 1.8802 1.9402 1.75 1.8 21,717
08/22/2018 1.8 1.9 1.75 1.85 2,042
08/21/2018 1.75 1.9077 1.75 1.9 11,038
08/20/2018 1.962 1.962 1.8857 1.8857 33,919
08/17/2018 2 2.05 1.994 2 15,474
08/16/2018 1.9598 2 1.9 1.95 22,633
08/15/2018 1.95 2 1.856 1.9077 9,026
08/14/2018 2 2 1.8501 1.9 18,752
08/13/2018 2.1 2.1 1.95 2.05 9,719
08/10/2018 2.1 2.1 2 2.0887 17,050
08/09/2018 2 2.099 1.8501 2.095 27,593
08/08/2018 1.7 2 1.7 1.9975 40,233
08/07/2018 2 2.1 1.85 2 74,194
08/06/2018 2 2.1 1.85 2.1 229,518
08/03/2018 1.85 3 1.841 2.3 4,041,624
08/02/2018 1.75 1.85 1.653 1.75 30,726
08/01/2018 1.651 1.651 1.651 1.651 544
07/31/2018 1.6 1.7 1.6 1.7 470
07/30/2018 1.65 1.65 1.5578 1.58 10,741
07/27/2018 1.6527 1.6527 1.6527 1.6527 00
07/26/2018 1.603 1.6557 1.603 1.6527 2,069
07/25/2018 1.6966 1.6966 1.6 1.63 1,590
07/24/2018 1.7412 1.7412 1.603 1.6825 2,479
07/23/2018 1.6 1.6075 1.6 1.6 1,951
07/20/2018 1.6583 1.6583 1.6535 1.6535 443
07/19/2018 1.7 1.7579 1.65 1.75 2,720
07/18/2018 1.65 1.7 1.65 1.65 4,808
07/17/2018 1.65 1.75 1.6 1.75 10,459
07/16/2018 1.7015 1.7015 1.7015 1.7015 3,114
07/13/2018 1.7051 1.7051 1.7051 1.7051 00
07/12/2018 1.741 1.7905 1.7051 1.7051 1,036
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio