-
5 DAY PERFORMANCE
+0.43% -
1 MONTH PERFORMANCE
+9.81% -
3 MONTH PERFORMANCE
-6.37% -
6 MONTH PERFORMANCE
+113.64% -
YEAR-TO-DATE PERFORMANCE
+113.64% -
1 YEAR PERFORMANCE
+133.83%
Oxbridge Re Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/19/2024 | $2.28 | $2.35 (3.07%) | $2.38 | $2.28 | 10,756 | $14.12 M |
| 09/18/2024 | $2.33 | $2.20 (-5.58%) | $2.34 | $2.20 | 18,200 | $13.22 M |
| 09/17/2024 | $2.33 | $2.35 (0.86%) | $2.35 | $2.32 | 2,200 | $14.12 M |
| 09/16/2024 | $2.30 | $2.30 (0%) | $2.34 | $2.29 | 3,116 | $13.82 M |
| 09/13/2024 | $2.29 | $2.34 (2.18%) | $2.38 | $2.28 | 4,928 | $14.06 M |
| 09/12/2024 | $2.29 | $2.39 (4.37%) | $2.45 | $2.29 | 1,612 | $14.37 M |
| 09/11/2024 | $2.27 | $2.28 (0.44%) | $2.32 | $2.25 | 7,100 | $13.70 M |
| 09/10/2024 | $2.35 | $2.21 (-5.96%) | $2.39 | $2.20 | 8,700 | $13.28 M |
| 09/09/2024 | $2.12 | $2.23 (5.19%) | $2.37 | $2.12 | 4,200 | $13.40 M |
| 09/06/2024 | $2.16 | $2.15 (-0.46%) | $2.42 | $2.15 | 4,900 | $12.92 M |
| 09/05/2024 | $2.33 | $2.12 (-9.01%) | $2.33 | $2.12 | 11,132 | $12.74 M |
| 09/04/2024 | $2.40 | $2.29 (-4.58%) | $2.43 | $2.26 | 8,130 | $13.76 M |
| 09/03/2024 | $2.09 | $2.28 (9.09%) | $2.32 | $2.09 | 18,400 | $13.70 M |
| 08/30/2024 | $1.92 | $2.09 (8.85%) | $2.09 | $1.92 | 7,056 | $12.56 M |
| 08/29/2024 | $1.90 | $1.92 (1.05%) | $1.99 | $1.88 | 8,000 | $11.54 M |
| 08/28/2024 | $1.90 | $1.90 (0%) | $1.96 | $1.87 | 6,500 | $11.42 M |
| 08/27/2024 | $2.00 | $1.89 (-5.5%) | $2.15 | $1.73 | 39,138 | $11.36 M |
| 08/26/2024 | $2.14 | $2.03 (-5.14%) | $2.15 | $1.94 | 28,900 | $12.20 M |
| 08/23/2024 | $2.17 | $2.12 (-2.3%) | $2.17 | $2.10 | 12,600 | $12.74 M |
| 08/22/2024 | $2.13 | $2.19 (2.82%) | $2.20 | $2.08 | 9,300 | $13.16 M |
| 08/21/2024 | $2.12 | $2.17 (2.36%) | $2.19 | $2.12 | 3,400 | $13.04 M |
| 08/20/2024 | $2.10 | $2.14 (1.9%) | $2.14 | $2.04 | 3,400 | $12.86 M |
| 08/19/2024 | $2.16 | $2.10 (-2.78%) | $2.27 | $2.08 | 29,200 | $12.62 M |
| 08/16/2024 | $2.54 | $2.24 (-11.81%) | $2.55 | $2.23 | 35,531 | $13.46 M |
| 08/15/2024 | $2.52 | $2.48 (-1.59%) | $2.52 | $2.41 | 6,615 | $14.91 M |
| 08/14/2024 | $2.61 | $2.53 (-3.07%) | $2.61 | $2.50 | 2,900 | $15.21 M |
| 08/13/2024 | $2.68 | $2.65 (-1.12%) | $2.68 | $2.61 | 2,500 | $15.93 M |
| 08/12/2024 | $2.64 | $2.66 (0.76%) | $2.66 | $2.55 | 7,700 | $15.99 M |
| 08/09/2024 | $2.59 | $2.59 (0%) | $2.82 | $2.54 | 14,800 | $15.57 M |
| 08/08/2024 | $2.73 | $2.71 (-0.73%) | $2.79 | $2.69 | 12,642 | $16.29 M |
| 08/07/2024 | $2.99 | $2.73 (-8.7%) | $3.27 | $2.56 | 152,300 | $16.41 M |
| 08/06/2024 | $2.58 | $2.92 (13.18%) | $2.99 | $2.58 | 60,100 | $17.55 M |
| 08/05/2024 | $2.75 | $2.65 (-3.64%) | $3.06 | $2.31 | 117,629 | $15.93 M |
| 08/02/2024 | $2.95 | $2.79 (-5.42%) | $2.95 | $2.75 | 11,404 | $16.75 M |
| 08/01/2024 | $2.89 | $2.81 (-2.77%) | $2.89 | $2.75 | 2,500 | $16.87 M |
| 07/31/2024 | $2.76 | $2.81 (1.81%) | $2.86 | $2.61 | 14,700 | $16.87 M |
| 07/30/2024 | $3.20 | $2.83 (-11.56%) | $3.20 | $2.82 | 46,745 | $16.99 M |
| 07/29/2024 | $3.06 | $3.07 (0.33%) | $3.34 | $3.00 | 19,508 | $18.44 M |
| 07/26/2024 | $3.49 | $2.95 (-15.47%) | $3.49 | $2.80 | 82,806 | $17.72 M |
| 07/25/2024 | $3.47 | $3.42 (-1.44%) | $3.55 | $3.25 | 82,122 | $20.54 M |
| 07/24/2024 | $3.32 | $3.43 (3.31%) | $3.44 | $3.32 | 22,400 | $20.60 M |
| 07/23/2024 | $3.62 | $3.40 (-6.08%) | $3.62 | $3.28 | 51,900 | $20.42 M |
| 07/22/2024 | $2.99 | $3.39 (13.38%) | $3.72 | $2.91 | 158,814 | $20.36 M |
| 07/19/2024 | $2.90 | $2.89 (-0.34%) | $2.95 | $2.85 | 46,726 | $17.35 M |
| 07/18/2024 | $2.89 | $2.87 (-0.69%) | $3.10 | $2.85 | 44,027 | $17.23 M |
| 07/17/2024 | $2.65 | $2.80 (5.66%) | $3.22 | $2.57 | 79,039 | $16.81 M |
| 07/16/2024 | $2.55 | $2.54 (-0.39%) | $2.56 | $2.52 | 8,991 | $15.25 M |
| 07/15/2024 | $2.54 | $2.54 (0%) | $2.56 | $2.53 | 9,524 | $15.25 M |
| 07/12/2024 | $2.55 | $2.54 (-0.39%) | $2.56 | $2.52 | 26,789 | $15.25 M |
| 07/11/2024 | $2.35 | $2.50 (6.38%) | $2.65 | $2.35 | 29,231 | $15.01 M |
| 07/10/2024 | $2.25 | $2.34 (4%) | $2.34 | $2.23 | 9,007 | $14.05 M |
| 07/09/2024 | $2.26 | $2.22 (-1.77%) | $2.31 | $2.13 | 28,610 | $13.33 M |
| 07/08/2024 | $2.33 | $2.27 (-2.58%) | $2.47 | $2.25 | 8,064 | $13.63 M |
| 07/05/2024 | $2.39 | $2.26 (-5.44%) | $2.40 | $2.26 | 8,512 | $13.57 M |
| 07/03/2024 | $2.29 | $2.23 (-2.62%) | $2.52 | $2.23 | 21,478 | $13.39 M |
| 07/02/2024 | $2.32 | $2.34 (0.86%) | $2.35 | $2.29 | 13,640 | $14.05 M |
| 07/01/2024 | $2.42 | $2.29 (-5.37%) | $2.42 | $2.29 | 6,439 | $13.75 M |
| 06/28/2024 | $2.49 | $2.38 (-4.42%) | $2.49 | $2.37 | 8,373 | $14.29 M |
| 06/27/2024 | $2.43 | $2.42 (-0.41%) | $2.46 | $2.40 | 6,536 | $14.53 M |
| 06/26/2024 | $2.47 | $2.44 (-1.21%) | $2.47 | $2.35 | 18,010 | $14.65 M |
| 06/25/2024 | $2.40 | $2.44 (1.67%) | $2.49 | $2.36 | 13,837 | $14.65 M |
| 06/24/2024 | $2.35 | $2.40 (2.13%) | $2.58 | $2.35 | 17,453 | $14.41 M |
| 06/21/2024 | $2.47 | $2.35 (-4.86%) | $2.58 | $2.24 | 63,821 | $14.11 M |
| 06/20/2024 | $2.44 | $2.51 (2.87%) | $2.55 | $2.44 | 21,158 | $15.07 M |