Quantcast

Oxbridge Re Holdings Limited Warrant Historical Stock Prices

OXBRW 
$0.07
*  
unch
unch
Get OXBRW Alerts
*Delayed - data as of May 22, 2018  -  Find a broker to begin trading OXBRW now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    OXBRW Pre-Market
 
 
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-FEB-2018 TO 22-MAY-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 N/A N/A N/A 0.07 0
05/22/2018 0.07 0.07 0.07 0.07 00
05/21/2018 0.07 0.07 0.07 0.07 00
05/18/2018 0.07 0.07 0.07 0.07 00
05/17/2018 0.07 0.07 0.07 0.07 2,529
05/16/2018 0.0685 0.07 0.0685 0.07 2,500
05/15/2018 0.0608 0.0608 0.0608 0.0608 00
05/14/2018 0.0627 0.0627 0.0608 0.0608 6,500
05/11/2018 0.07 0.07 0.07 0.07 2,075
05/10/2018 0.0675 0.07 0.0675 0.0693 5,100
05/09/2018 0.0609 0.0623 0.0608 0.0609 6,415
05/08/2018 0.0675 0.0675 0.0675 0.0675 00
05/07/2018 0.0668 0.0675 0.0668 0.0675 5,080
05/04/2018 0.0627 0.0627 0.0627 0.0627 400
05/03/2018 0.0631 0.0631 0.0631 0.0631 00
05/02/2018 0.0631 0.0631 0.0631 0.0631 00
05/01/2018 0.0631 0.0631 0.0631 0.0631 00
04/30/2018 0.0675 0.0675 0.0627 0.0631 6,256
04/27/2018 0.0627 0.0627 0.0627 0.0627 00
04/26/2018 0.0627 0.0627 0.0627 0.0627 00
04/25/2018 0.0627 0.0627 0.0627 0.0627 00
04/24/2018 0.065 0.065 0.0609 0.0627 1,000
04/23/2018 0.0676 0.0676 0.0676 0.0676 00
04/20/2018 0.0671 0.0676 0.0671 0.0676 10,453
04/19/2018 0.07 0.07 0.07 0.07 150
04/18/2018 0.0699 0.07 0.0699 0.07 4,000
04/17/2018 0.065 0.065 0.065 0.065 00
04/16/2018 0.065 0.065 0.065 0.065 314
04/13/2018 0.07 0.07 0.065 0.065 7,902
04/12/2018 0.0675 0.0675 0.0675 0.0675 00
04/11/2018 0.0675 0.0675 0.0675 0.0675 00
04/10/2018 0.0675 0.0675 0.0675 0.0675 00
04/09/2018 0.0675 0.0675 0.0675 0.0675 00
04/06/2018 0.0831 0.0831 0.0671 0.0675 13,555
04/05/2018 0.0671 0.0671 0.0671 0.0671 1,500
04/04/2018 0.0671 0.0671 0.0671 0.0671 00
04/03/2018 0.0671 0.0671 0.0671 0.0671 00
04/02/2018 0.0671 0.0671 0.0671 0.0671 00
03/29/2018 0.0671 0.0671 0.0671 0.0671 00
03/28/2018 0.0671 0.0671 0.0671 0.0671 00
03/27/2018 0.0671 0.0671 0.0671 0.0671 00
03/26/2018 0.0671 0.0671 0.0671 0.0671 00
03/23/2018 0.0671 0.0671 0.0671 0.0671 00
03/22/2018 0.07 0.07 0.0671 0.0671 2,300
03/21/2018 0.07 0.07 0.0671 0.0671 1,750
03/20/2018 0.09 0.09 0.09 0.09 00
03/19/2018 0.09 0.09 0.09 0.09 00
03/16/2018 0.081 0.09 0.081 0.09 1,100
03/15/2018 0.08 0.08 0.08 0.08 820
03/14/2018 0.09 0.09 0.09 0.09 00
03/13/2018 0.09 0.09 0.09 0.09 1,630
03/12/2018 0.13 0.18 0.13 0.13 9,000
03/09/2018 0.0911 0.11 0.0911 0.1099 2,137
03/08/2018 0.0999 0.1 0.07 0.0701 13,200
03/07/2018 0.091 0.18 0.091 0.1 32,369
03/06/2018 0.0701 0.0701 0.0701 0.0701 00
03/05/2018 0.0701 0.0701 0.0701 0.0701 00
03/02/2018 0.0701 0.0701 0.0701 0.0701 00
03/01/2018 0.0701 0.0701 0.0701 0.0701 00
02/28/2018 0.0701 0.0701 0.0701 0.0701 00
02/27/2018 0.071 0.09 0.07 0.0701 10,500
02/26/2018 0.09 0.09 0.09 0.09 00
02/23/2018 0.09 0.09 0.09 0.09 00
02/22/2018 0.08 0.09 0.08 0.09 300
*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