-
5 DAY PERFORMANCE
+11.68% -
1 MONTH PERFORMANCE
+6.99% -
3 MONTH PERFORMANCE
+41.01% -
6 MONTH PERFORMANCE
+43.66% -
YEAR-TO-DATE PERFORMANCE
+178.18% -
1 YEAR PERFORMANCE
+178.18%
Oxbridge Re Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $3.09 | $3.06 (-0.97%) | $3.23 | $2.95 | 14,268 | |
| 11/20/2024 | $3.06 | $3.10 (1.31%) | $3.11 | $3.02 | 10,993 | $18.98 M |
| 11/19/2024 | $3.13 | $3.06 (-2.24%) | $3.35 | $2.99 | 63,900 | $18.73 M |
| 11/18/2024 | $2.73 | $3.04 (11.36%) | $3.10 | $2.73 | 21,815 | $18.61 M |
| 11/15/2024 | $2.82 | $2.74 (-2.84%) | $2.87 | $2.70 | 6,309 | $16.77 M |
| 11/14/2024 | $2.41 | $2.71 (12.45%) | $2.71 | $2.41 | 20,441 | $16.59 M |
| 11/13/2024 | $2.74 | $2.59 (-5.47%) | $2.97 | $2.55 | 61,935 | $15.85 M |
| 11/12/2024 | $2.58 | $2.71 (5.04%) | $2.78 | $2.47 | 14,400 | $16.59 M |
| 11/11/2024 | $2.77 | $2.60 (-6.14%) | $2.88 | $2.55 | 17,900 | $15.91 M |
| 11/08/2024 | $2.66 | $2.72 (2.26%) | $2.88 | $2.62 | 8,431 | $16.35 M |
| 11/07/2024 | $2.67 | $2.67 (0%) | $2.80 | $2.67 | 2,041 | $16.05 M |
| 11/06/2024 | $2.67 | $2.65 (-0.75%) | $2.85 | $2.60 | 13,190 | $15.93 M |
| 11/05/2024 | $2.73 | $2.70 (-1.1%) | $2.76 | $2.62 | 8,445 | $16.23 M |
| 11/04/2024 | $2.85 | $2.71 (-4.91%) | $2.85 | $2.71 | 1,800 | $16.29 M |
| 11/01/2024 | $2.78 | $2.78 (0%) | $2.81 | $2.65 | 22,746 | $16.71 M |
| 10/31/2024 | $2.86 | $2.78 (-2.8%) | $3.00 | $2.75 | 2,447 | $16.71 M |
| 10/30/2024 | $2.90 | $2.83 (-2.41%) | $2.90 | $2.70 | 10,800 | $17.01 M |
| 10/29/2024 | $2.89 | $2.92 (1.04%) | $2.94 | $2.87 | 3,004 | $17.55 M |
| 10/28/2024 | $2.70 | $2.89 (7.04%) | $2.90 | $2.69 | 4,413 | $17.37 M |
| 10/25/2024 | $2.88 | $2.71 (-5.9%) | $3.00 | $2.66 | 24,200 | $16.29 M |
| 10/24/2024 | $2.68 | $2.65 (-1.12%) | $2.88 | $2.65 | 45,300 | $15.93 M |
| 10/23/2024 | $2.66 | $2.80 (5.26%) | $2.80 | $2.66 | 1,110 | $16.83 M |
| 10/22/2024 | $2.72 | $2.65 (-2.57%) | $2.93 | $2.65 | 6,930 | $15.93 M |
| 10/21/2024 | $2.65 | $2.86 (7.92%) | $2.89 | $2.65 | 7,800 | $17.19 M |
| 10/18/2024 | $2.60 | $2.70 (3.85%) | $2.72 | $2.57 | 9,300 | $16.23 M |
| 10/17/2024 | $2.90 | $2.55 (-12.07%) | $3.00 | $2.31 | 108,100 | $15.33 M |
| 10/16/2024 | $2.90 | $2.71 (-6.55%) | $2.95 | $2.65 | 50,400 | $16.29 M |
| 10/15/2024 | $2.70 | $2.70 (0%) | $2.82 | $2.65 | 7,021 | $16.23 M |
| 10/14/2024 | $2.43 | $2.63 (8.23%) | $2.81 | $2.43 | 9,394 | $15.81 M |
| 10/11/2024 | $2.89 | $2.45 (-15.22%) | $2.89 | $2.44 | 116,000 | $14.73 M |
| 10/10/2024 | $2.35 | $2.51 (6.81%) | $2.51 | $2.35 | 15,022 | $15.09 M |
| 10/09/2024 | $2.89 | $2.32 (-19.72%) | $2.89 | $2.32 | 10,203 | $13.94 M |
| 10/08/2024 | $2.82 | $2.42 (-14.18%) | $2.82 | $2.42 | 18,333 | $14.55 M |
| 10/07/2024 | $2.72 | $2.61 (-4.04%) | $2.88 | $2.61 | 4,500 | $15.69 M |
| 10/04/2024 | $2.89 | $2.77 (-4.15%) | $2.89 | $2.77 | 2,548 | $16.65 M |
| 10/03/2024 | $2.86 | $2.86 (0%) | $2.86 | $2.86 | 400 | $17.19 M |
| 10/02/2024 | $2.97 | $2.90 (-2.36%) | $2.97 | $2.85 | 1,934 | $17.43 M |
| 10/01/2024 | $2.81 | $2.95 (4.98%) | $2.95 | $2.74 | 900 | $17.73 M |
| 09/30/2024 | $2.74 | $2.78 (1.46%) | $2.78 | $2.74 | 1,700 | $16.71 M |
| 09/27/2024 | $2.80 | $2.79 (-0.36%) | $2.82 | $2.73 | 9,216 | $16.77 M |
| 09/26/2024 | $2.80 | $2.80 (0%) | $2.95 | $2.80 | 22,900 | $16.83 M |
| 09/25/2024 | $2.66 | $2.78 (4.51%) | $3.00 | $2.65 | 47,600 | $16.71 M |
| 09/24/2024 | $2.60 | $2.70 (3.85%) | $2.70 | $2.56 | 4,000 | $16.23 M |
| 09/23/2024 | $2.55 | $2.56 (0.39%) | $2.70 | $2.50 | 29,706 | $15.39 M |
| 09/20/2024 | $2.39 | $2.56 (7.11%) | $2.70 | $2.39 | 116,900 | $15.39 M |
| 09/19/2024 | $2.28 | $2.35 (3.07%) | $2.38 | $2.28 | 10,800 | $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 |