Quantcast

Oxbridge Re Holdings Limited Ordinary Shares Historical Stock Prices

OXBR 
$1.95
*  
0.05
2.63%
Get OXBR Alerts
*Delayed - data as of Jun. 25, 2018 10:00 ET  -  Find a broker to begin trading OXBR now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    OXBR Real Time
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 22-MAR-2018 TO 22-JUN-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.
10:00 1.95 1.95 1.95 1.95 1,135
06/22/2018 1.8045 1.9 1.8045 1.9 2,924
06/21/2018 1.75 1.9 1.6819 1.9 24,570
06/20/2018 1.95 1.95 1.8 1.8 2,245
06/19/2018 1.95 1.95 1.8 1.95 8,844
06/18/2018 1.9 1.95 1.8 1.95 15,168
06/15/2018 1.8 1.95 1.8 1.9 17,195
06/14/2018 1.95 1.95 1.65 1.8 34,769
06/13/2018 1.85 1.95 1.7 1.95 15,144
06/12/2018 1.8 1.9 1.75 1.85 11,123
06/11/2018 1.95 1.95 1.7001 1.775 35,254
06/08/2018 1.5 1.9 1.2757 1.9 61,561
06/07/2018 1.2 2.1 1 1.55 635,718
06/06/2018 1.25 1.35 1.25 1.3075 23,530
06/05/2018 1.6 1.6 1.3 1.35 23,208
06/04/2018 1.55 1.6 1.5 1.5 25,022
06/01/2018 1.55 1.65 1.55 1.55 6,454
05/31/2018 1.646 1.65 1.55 1.55 7,906
05/30/2018 1.65 1.65 1.6 1.6 1,654
05/29/2018 1.6583 1.6583 1.65 1.65 647
05/25/2018 1.65 1.65 1.65 1.65 00
05/24/2018 1.6 1.6507 1.6 1.65 4,815
05/23/2018 1.7 1.7 1.6999 1.6999 1,943
05/22/2018 1.6 1.7 1.6 1.65 8,346
05/21/2018 1.7 1.7499 1.6 1.6442 17,492
05/18/2018 1.9105 1.9499 1.65 1.6857 14,709
05/17/2018 1.984 1.984 1.9 1.95 1,378
05/16/2018 1.95 2.1 1.9 1.9 18,852
05/15/2018 2.1 2.1 2.001 2.099 5,396
05/14/2018 2.05 2.05 2.05 2.05 117
05/11/2018 2.05 2.1 2.05 2.1 2,845
05/10/2018 2.05 2.1 2.05 2.1 1,017
05/09/2018 2.05 2.05 2.05 2.05 3,219
05/08/2018 2.0613 2.0613 2.05 2.05 1,900
05/07/2018 2.05 2.1 2.05 2.05 4,191
05/04/2018 2.05 2.0505 2.05 2.0505 4,450
05/03/2018 2.0887 2.1 2.0541 2.0588 1,413
05/02/2018 2.05 2.1 2.05 2.05 11,672
05/01/2018 2.05 2.05 2.05 2.05 00
04/30/2018 2.0501 2.0897 2.05 2.05 2,750
04/27/2018 2.05 2.05 2.05 2.05 307
04/26/2018 2.05 2.0897 2.05 2.0501 1,039
04/25/2018 2.1 2.1 2.0847 2.0897 5,489
04/24/2018 2.05 2.0541 2.05 2.05 4,615
04/23/2018 2.15 2.15 2.05 2.05 2,395
04/20/2018 2.051 2.085 2.051 2.0748 2,338
04/19/2018 2.05 2.0747 2.05 2.05 4,081
04/18/2018 2.15 2.15 2.0501 2.0846 1,870
04/17/2018 2.1 2.15 2.0501 2.15 4,517
04/16/2018 2.1748 2.1748 2.15 2.1501 3,057
04/13/2018 2.1 2.15 2.1 2.15 500
04/12/2018 2.05 2.2 2.05 2.2 3,203
04/11/2018 2.05 2.05 1.85 2.05 32,790
04/10/2018 2.15 2.15 2 2.0603 25,498
04/09/2018 2.25 2.25 2.1063 2.1063 6,099
04/06/2018 2.251 2.2623 2.25 2.25 5,202
04/05/2018 2.25 2.3 2.25 2.3 9,501
04/04/2018 2.2272 2.2613 2.2 2.25 10,298
04/03/2018 2.301 2.3062 2.25 2.25 14,867
04/02/2018 2.3 2.35 2.2903 2.35 14,288
03/29/2018 2.25 2.251 2.25 2.251 468
03/28/2018 2.25 2.3 2.25 2.2613 1,436
03/27/2018 2.2 2.3 2.2 2.261 12,913
03/26/2018 2.2 2.25 2.2 2.25 2,853
03/23/2018 2.3 2.3 2.2 2.2001 6,199
03/22/2018 2.3 2.3 2.25 2.25 5,219
*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