Quantcast

Oxbridge Re Holdings Limited Warrant Historical Stock Prices

OXBRW 
$0.09
*  
0.006
6.25%
Get OXBRW Alerts
*Delayed - data as of Sep. 20, 2018  -  Find a broker to begin trading OXBRW now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
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 20-JUN-2018 TO 20-SEP-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 0.09 0.09 0.09 1,000
09/20/2018 0.09 0.09 0.09 0.09 1,000
09/19/2018 0.096 0.096 0.096 0.096 00
09/18/2018 0.096 0.096 0.096 0.096 00
09/17/2018 0.096 0.096 0.096 0.096 00
09/14/2018 0.096 0.096 0.096 0.096 00
09/13/2018 0.096 0.096 0.096 0.096 00
09/12/2018 0.096 0.096 0.096 0.096 00
09/11/2018 0.096 0.096 0.096 0.096 00
09/10/2018 0.096 0.096 0.096 0.096 00
09/07/2018 0.096 0.096 0.096 0.096 00
09/06/2018 0.096 0.096 0.096 0.096 00
09/05/2018 0.096 0.096 0.096 0.096 00
09/04/2018 0.096 0.096 0.096 0.096 00
08/31/2018 0.096 0.096 0.096 0.096 00
08/30/2018 0.096 0.096 0.096 0.096 00
08/29/2018 0.096 0.096 0.096 0.096 00
08/28/2018 0.096 0.096 0.096 0.096 00
08/27/2018 0.096 0.096 0.096 0.096 00
08/24/2018 0.096 0.096 0.096 0.096 00
08/23/2018 0.096 0.096 0.096 0.096 00
08/22/2018 0.096 0.096 0.096 0.096 00
08/21/2018 0.096 0.096 0.096 0.096 00
08/20/2018 0.096 0.096 0.096 0.096 00
08/17/2018 0.096 0.096 0.096 0.096 00
08/16/2018 0.096 0.096 0.096 0.096 00
08/15/2018 0.096 0.096 0.096 0.096 200
08/14/2018 0.0959 0.0959 0.0959 0.0959 00
08/13/2018 0.096 0.096 0.0959 0.0959 5,000
08/10/2018 0.0678 0.0678 0.0678 0.0678 500
08/09/2018 0.0968 0.0968 0.0968 0.0968 00
08/08/2018 0.0968 0.0968 0.096 0.0968 2,000
08/07/2018 0.096 0.096 0.096 0.096 00
08/06/2018 0.096 0.096 0.096 0.096 00
08/03/2018 0.096 0.096 0.096 0.096 1,000
08/02/2018 0.0782 0.0782 0.0782 0.0782 00
08/01/2018 0.0782 0.0782 0.0782 0.0782 00
07/31/2018 0.0782 0.0782 0.0782 0.0782 00
07/30/2018 0.04 0.0782 0.04 0.0782 3,180
07/27/2018 0.097 0.097 0.097 0.097 00
07/26/2018 0.097 0.097 0.097 0.097 00
07/25/2018 0.097 0.097 0.097 0.097 00
07/24/2018 0.021 0.097 0.0208 0.097 2,140
07/23/2018 0.0979 0.0979 0.0979 0.0979 00
07/20/2018 0.0979 0.0979 0.0979 0.0979 00
07/19/2018 0.0979 0.0979 0.0979 0.0979 00
07/18/2018 0.098 0.098 0.0979 0.0979 1,150
07/17/2018 0.071 0.071 0.071 0.071 00
07/16/2018 0.071 0.071 0.071 0.071 100
07/13/2018 0.0872 0.0872 0.0872 0.0872 00
07/12/2018 0.0872 0.0872 0.0872 0.0872 00
07/11/2018 0.0872 0.0872 0.0872 0.0872 00
07/10/2018 0.0872 0.0872 0.0872 0.0872 5,000
07/09/2018 0.098 0.098 0.03 0.0816 4,700
07/06/2018 0.098 0.098 0.098 0.098 00
07/05/2018 0.098 0.098 0.098 0.098 00
07/03/2018 0.098 0.098 0.098 0.098 00
07/02/2018 0.098 0.098 0.098 0.098 100
06/29/2018 0.0994 0.0994 0.06 0.06 8,500
06/28/2018 0.051 0.051 0.051 0.051 00
06/27/2018 0.051 0.051 0.051 0.051 00
06/26/2018 0.051 0.051 0.051 0.051 00
06/25/2018 0.051 0.051 0.051 0.051 00
06/22/2018 0.051 0.051 0.051 0.051 00
06/21/2018 0.051 0.051 0.051 0.051 5,200
06/20/2018 0.0994 0.0994 0.0524 0.0525 1,900
*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