Oxbridge Re Holdings Ltd (OXBR) Historical Stock Data
1.18 ↑0.01 (0.85%)
As of May 3, 2024, 12:34pm EST.
Historical Data
In the past 30 trading days, OXBR is down -0.56% a day on average. There have been 18 days where Oxbridge Re Holdings Ltd closed green and 12 days where OXBR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 1.16 | 1.18 | ↑$0.02 (1.72%) | 1.15 | 1.22 | 21.19K |
| 2024-05-02 | 1.15 | 1.17 | ↑$0.02 (1.74%) | 1.15 | 1.20 | 18.78K |
| 2024-05-01 | 1.08 | 1.10 | ↑$0.02 (1.71%) | 1.08 | 1.10 | 14.44K |
| 2024-04-30 | 1.04 | 1.07 | ↑$0.02 (2.40%) | 1.04 | 1.08 | 2.63K |
| 2024-04-29 | 1.01 | 1.07 | ↑$0.05 (5.45%) | 1.01 | 1.08 | 21.47K |
| 2024-04-26 | 1.08 | 1.05 | ↓$0.03 (-2.78%) | 1.05 | 1.08 | 0.92K |
| 2024-04-25 | 1.04 | 1.06 | ↑$0.02 (1.92%) | 1.04 | 1.09 | 8.09K |
| 2024-04-24 | 1.10 | 1.10 | ↑$0.00 (0.00%) | 1.10 | 1.10 | 572 |
| 2024-04-23 | 1.00 | 1.07 | ↑$0.07 (7.00%) | 1.00 | 1.10 | 5.38K |
| 2024-04-22 | 1.04 | 1.02 | ↓$0.02 (-1.92%) | 0.98 | 1.04 | 9.27K |
| 2024-04-19 | 1.04 | 1.04 | ↑$0.00 (0.00%) | 1.01 | 1.04 | 2.85K |
| 2024-04-18 | 1.04 | 1.03 | ↓$0.01 (-0.96%) | 1.03 | 1.04 | 468 |
| 2024-04-17 | 1.00 | 1.05 | ↑$0.04 (4.50%) | 1.00 | 1.07 | 7.14K |
| 2024-04-16 | 1.01 | 1.01 | ↑$0.00 (0.00%) | 0.99 | 1.06 | 13.95K |
| 2024-04-15 | 1.02 | 1.01 | ↓$0.01 (-0.98%) | 1.01 | 1.08 | 1.60K |
| 2024-04-12 | 1.02 | 1.00 | ↓$0.02 (-1.96%) | 1.00 | 1.08 | 5.77K |
| 2024-04-11 | 1.05 | 1.03 | ↓$0.02 (-1.90%) | 0.94 | 1.06 | 26.01K |
| 2024-04-10 | 1.05 | 1.03 | ↓$0.02 (-1.90%) | 0.94 | 1.08 | 2.85K |
| 2024-04-09 | 1.05 | 1.05 | ↑$0.00 (0.00%) | 1.05 | 1.05 | 314 |
| 2024-04-08 | 1.11 | 1.05 | ↓$0.06 (-5.41%) | 1.05 | 1.11 | 9.24K |
| 2024-04-05 | 1.09 | 1.09 | ↑$0.00 (0.00%) | 1.05 | 1.11 | 8.52K |
| 2024-04-04 | 1.14 | 1.07 | ↓$0.07 (-6.14%) | 1.03 | 1.14 | 14.04K |
| 2024-04-03 | 1.13 | 1.13 | ↑$0.00 (0.00%) | 1.10 | 1.13 | 5.94K |
| 2024-04-02 | 1.13 | 1.13 | ↑$0.00 (0.00%) | 1.10 | 1.14 | 11.77K |
| 2024-04-01 | 1.08 | 1.12 | ↑$0.04 (3.70%) | 1.08 | 1.14 | 5.41K |
| 2024-03-28 | 1.04 | 1.06 | ↑$0.02 (1.92%) | 0.99 | 1.18 | 58.50K |
| 2024-03-27 | 1.25 | 1.04 | ↓$0.21 (-16.80%) | 1.04 | 1.25 | 7.06K |
| 2024-03-26 | 1.05 | 1.07 | ↑$0.02 (1.90%) | 1.00 | 1.08 | 17.38K |
| 2024-03-25 | 1.08 | 1.05 | ↓$0.03 (-2.78%) | 1.05 | 1.08 | 6.66K |
| 2024-03-22 | 1.19 | 1.10 | ↓$0.09 (-7.17%) | 1.09 | 1.19 | 25.29K |
Create an account or log in to view more rows.
$OXBR rubbish
$OXBR I’m selling y’all have fun bag holding
$OXBR BUY BUY BUY
$OXBR Green by EOD guarentee
$OXBR I like green candles on my birthday cake
$OXBR watch this fly!!!!
$OXBR nearing a decent swing entry point
$OXBR weak
$OXBR Who else bought the dip on Friday?
$OXBR choo choo