Oxbridge Re

OXBR
🏛️ usa →
1.95
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 5.64 5.85 5.62 5.62 0.1M
2021-12-30 6.38 6.38 5.60 5.79 0.2M
2021-12-29 6.20 6.55 6.20 6.36 0.1M
2021-12-28 7.00 7.08 5.76 6.27 0.5M
2021-12-27 7.11 7.13 6.88 7.06 0.1M
2021-12-23 6.89 7.03 6.72 6.96 0.1M
2021-12-22 6.56 7.10 6.40 6.80 0.2M
2021-12-21 6.69 6.69 6.45 6.63 0.1M
2021-12-20 6.79 6.79 6.30 6.55 0.2M
2021-12-17 6.47 6.81 6.25 6.81 0.2M
2021-12-16 6.59 6.63 6.09 6.55 0.2M
2021-12-15 6.19 6.46 6.01 6.46 0.3M
2021-12-14 5.78 6.10 5.62 6.03 0.1M
2021-12-13 5.76 6.08 5.49 5.91 0.3M
2021-12-10 6.09 6.15 5.42 5.85 0.2M
2021-12-09 5.60 6.23 5.55 6.15 0.5M
2021-12-08 5.24 5.65 5.15 5.53 0.2M
2021-12-07 5.11 5.27 5.01 5.19 0.2M
2021-12-06 4.84 5.20 4.58 5.13 0.4M
2021-12-03 4.46 4.78 4.40 4.73 0.2M
2021-12-02 4.33 4.45 4.22 4.41 0.1M
2021-12-01 4.41 4.54 4.32 4.36 0.1M
2021-11-30 4.52 4.52 4.22 4.36 0.1M
2021-11-29 4.49 4.85 4.49 4.59 0.2M
2021-11-26 4.64 4.64 4.39 4.49 0.1M
2021-11-24 4.33 4.74 4.33 4.74 0.2M
2021-11-23 4.36 4.41 4.27 4.40 0.1M
2021-11-22 4.19 4.39 4.08 4.33 0.1M
2021-11-19 4.36 4.37 3.92 4.23 0.2M
2021-11-18 4.11 4.45 3.95 4.43 0.5M
2021-11-17 3.70 4.15 3.70 4.11 0.3M
2021-11-16 3.90 3.90 3.65 3.73 0.4M
2021-11-15 3.95 4.18 3.63 3.99 2.4M
2021-11-12 3.54 3.62 3.46 3.57 4.5M
2021-11-11 3.64 3.64 3.53 3.56 0.1M
2021-11-10 3.64 3.69 3.48 3.65 0.1M
2021-11-09 3.57 3.65 3.42 3.62 0.1M
2021-11-08 3.63 3.68 3.58 3.61 0.0M
2021-11-05 3.50 3.70 3.50 3.64 0.1M
2021-11-04 3.68 3.70 3.56 3.69 0.2M
2021-11-03 3.49 3.73 3.42 3.70 0.2M
2021-11-02 3.42 3.48 3.18 3.48 0.8M
2021-11-01 3.37 3.45 3.29 3.45 3.2M
2021-10-29 3.57 3.62 3.21 3.30 0.1M
2021-10-28 3.26 3.74 3.26 3.56 0.4M
2021-10-27 3.21 3.28 3.15 3.26 0.1M
2021-10-26 3.05 3.32 2.93 3.24 0.2M
2021-10-25 3.15 3.43 3.03 3.09 0.5M
2021-10-22 2.95 3.45 2.82 3.21 1.2M
2021-10-21 2.93 3.08 2.93 2.98 0.1M
2021-10-20 2.89 2.93 2.87 2.93 0.0M
2021-10-19 2.98 2.98 2.87 2.89 0.0M
2021-10-18 3.01 3.03 2.91 2.92 0.0M
2021-10-15 3.00 3.15 2.92 3.01 0.1M
2021-10-14 2.86 2.90 2.86 2.89 0.1M
2021-10-13 2.85 2.90 2.84 2.87 0.0M
2021-10-12 2.86 2.90 2.85 2.86 0.0M
2021-10-11 2.87 2.92 2.85 2.85 0.0M
2021-10-08 2.89 2.89 2.83 2.87 0.0M
2021-10-07 2.92 2.95 2.87 2.90 0.0M
2021-10-06 2.89 2.94 2.85 2.90 0.0M
2021-10-05 2.89 3.05 2.85 2.95 0.2M
2021-10-04 2.92 2.98 2.85 2.89 0.0M
2021-10-01 2.95 2.95 2.81 2.94 0.2M
2021-09-30 2.84 2.97 2.81 2.95 0.0M
2021-09-29 2.91 2.91 2.77 2.80 0.1M
2021-09-28 2.96 2.97 2.83 2.88 0.1M
2021-09-27 2.93 3.09 2.92 3.01 0.1M
2021-09-24 2.85 3.07 2.85 2.92 0.1M
2021-09-23 2.81 2.97 2.74 2.81 0.1M
2021-09-22 2.74 2.85 2.72 2.82 0.0M
2021-09-21 2.88 2.88 2.68 2.68 0.1M
2021-09-20 2.97 3.03 2.83 2.86 0.1M
2021-09-17 3.06 3.11 3.01 3.10 0.1M
2021-09-16 3.06 3.11 2.98 3.00 0.0M
2021-09-15 3.10 3.11 2.99 3.03 0.1M
2021-09-14 3.19 3.20 2.91 2.94 0.2M
2021-09-13 3.35 3.35 3.22 3.22 0.0M
2021-09-10 3.37 3.38 3.31 3.36 0.0M
2021-09-09 3.22 3.41 3.22 3.39 0.1M
2021-09-08 3.34 3.34 3.18 3.24 0.0M
2021-09-07 3.27 3.41 3.21 3.38 0.1M
2021-09-03 3.39 3.39 3.25 3.28 0.1M
2021-09-02 3.27 3.42 3.19 3.37 0.3M
2021-09-01 3.18 3.26 3.14 3.21 0.1M
2021-08-31 3.08 3.26 3.08 3.21 0.1M
2021-08-30 3.29 3.32 3.07 3.07 0.2M
2021-08-27 3.17 3.27 3.10 3.24 0.2M
2021-08-26 3.29 3.40 3.15 3.17 0.1M
2021-08-25 3.53 3.54 3.31 3.31 0.2M
2021-08-24 3.50 3.62 3.47 3.49 0.1M
2021-08-23 3.26 3.54 3.26 3.47 0.2M
2021-08-20 3.09 3.35 3.09 3.32 0.2M
2021-08-19 3.23 3.36 3.02 3.02 0.2M
2021-08-18 3.14 3.40 3.14 3.37 0.2M
2021-08-17 3.63 3.63 3.13 3.19 0.4M
2021-08-16 3.90 3.92 3.43 3.43 0.8M
2021-08-13 4.02 4.10 3.85 3.99 0.3M
2021-08-12 3.99 4.08 3.76 4.08 0.3M
2021-08-11 4.04 4.05 3.89 3.89 0.2M
2021-08-10 3.85 4.15 3.82 4.10 0.5M
2021-08-09 3.76 4.11 3.70 3.85 0.6M
2021-08-06 3.72 3.77 3.62 3.75 0.2M
2021-08-05 3.58 3.78 3.48 3.68 0.2M
2021-08-04 3.39 3.58 3.39 3.54 0.2M
2021-08-03 3.64 3.64 3.42 3.44 0.1M
2021-08-02 3.87 3.87 3.58 3.64 0.2M
2021-07-30 3.70 3.89 3.70 3.83 0.4M
2021-07-29 3.60 3.84 3.54 3.80 0.2M
2021-07-28 3.36 3.70 3.36 3.63 0.2M
2021-07-27 3.33 3.52 3.22 3.41 0.3M
2021-07-26 3.64 3.74 3.37 3.39 0.4M
2021-07-23 3.92 3.92 3.60 3.60 0.4M
2021-07-22 3.86 4.05 3.68 3.98 1.0M
2021-07-21 3.53 3.92 3.50 3.89 1.1M
2021-07-20 3.32 3.65 3.12 3.64 1.8M
2021-07-19 3.99 3.99 3.36 3.48 18.0M
2021-07-16 3.21 3.63 3.03 3.57 1.6M
2021-07-15 3.27 3.45 3.00 3.29 1.9M
2021-07-14 4.36 4.85 3.28 3.54 37.7M
2021-07-13 3.18 3.63 3.16 3.35 10.9M
2021-07-12 2.98 3.20 2.95 3.15 1.2M
2021-07-09 3.02 3.45 2.86 2.94 3.2M
2021-07-08 2.69 3.39 2.61 3.06 10.3M
2021-07-07 2.76 2.84 2.62 2.77 1.3M
2021-07-06 2.61 2.95 2.59 2.79 1.7M
2021-07-02 2.62 2.63 2.50 2.60 0.3M
2021-07-01 2.76 2.76 2.56 2.60 0.3M
2021-06-30 2.54 2.64 2.52 2.62 0.3M
2021-06-29 2.64 2.64 2.54 2.58 0.2M
2021-06-28 2.50 2.69 2.45 2.64 0.9M
2021-06-25 2.60 2.64 2.48 2.51 0.2M
2021-06-24 2.47 2.68 2.47 2.59 0.9M
2021-06-23 2.49 2.57 2.41 2.45 0.4M
2021-06-22 2.45 2.60 2.36 2.47 0.9M
2021-06-21 2.61 2.73 2.50 2.50 1.6M
2021-06-18 3.25 3.25 2.65 2.66 3.1M
2021-06-17 3.02 3.48 2.87 3.39 6.7M
2021-06-16 3.13 3.18 2.88 3.01 1.1M
2021-06-15 3.32 3.55 3.02 3.20 4.2M
2021-06-14 2.98 3.40 2.77 3.31 5.6M
2021-06-11 2.62 3.26 2.62 3.05 6.5M
2021-06-10 2.76 2.79 2.57 2.62 0.2M
2021-06-09 2.88 2.99 2.72 2.74 0.6M
2021-06-08 2.75 3.03 2.61 2.88 1.4M
2021-06-07 2.68 2.86 2.66 2.74 1.4M
2021-06-04 2.80 2.88 2.62 2.62 0.8M
2021-06-03 2.57 3.05 2.43 2.86 3.1M
2021-06-02 2.43 2.77 2.40 2.57 2.4M
2021-06-01 2.33 2.41 2.20 2.35 0.6M
2021-05-28 2.39 2.44 2.26 2.30 0.3M
2021-05-27 2.41 2.48 2.37 2.42 0.3M
2021-05-26 2.27 2.53 2.27 2.36 0.3M
2021-05-25 2.46 2.51 2.27 2.30 0.6M
2021-05-24 2.43 2.69 2.35 2.49 0.9M
2021-05-21 2.78 2.89 2.38 2.45 3.7M
2021-05-20 2.13 2.72 2.06 2.63 4.6M
2021-05-19 2.01 2.15 2.01 2.13 0.2M
2021-05-18 2.09 2.18 2.04 2.06 0.2M
2021-05-17 2.15 2.15 2.00 2.08 0.4M
2021-05-14 2.00 2.22 2.00 2.15 0.8M
2021-05-13 2.02 2.03 1.92 1.98 0.1M
2021-05-12 1.93 2.29 1.89 1.98 1.2M
2021-05-11 1.97 2.02 1.86 1.93 0.4M
2021-05-10 2.11 2.17 2.03 2.06 0.2M
2021-05-07 2.09 2.47 2.04 2.13 1.0M
2021-05-06 2.14 2.20 2.01 2.04 0.3M
2021-05-05 2.13 2.29 2.06 2.17 0.6M
2021-05-04 2.00 2.18 2.00 2.13 0.1M
2021-05-03 2.01 2.12 2.01 2.05 0.1M
2021-04-30 2.11 2.11 1.98 2.02 0.1M
2021-04-29 2.20 2.22 2.07 2.10 0.1M
2021-04-28 2.21 2.26 2.15 2.21 0.2M
2021-04-27 2.17 2.27 2.12 2.23 0.2M
2021-04-26 2.18 2.20 2.11 2.15 0.1M
2021-04-23 1.99 2.23 1.98 2.23 0.5M
2021-04-22 1.99 2.15 1.92 1.98 0.5M
2021-04-21 1.90 2.00 1.86 1.99 0.1M
2021-04-20 1.96 1.98 1.83 1.88 0.2M
2021-04-19 1.90 2.00 1.90 1.95 0.1M
2021-04-16 2.16 2.16 1.88 1.92 0.4M
2021-04-15 2.18 2.37 2.15 2.18 0.9M
2021-04-14 2.18 2.30 2.15 2.24 0.1M
2021-04-13 2.40 2.42 2.16 2.19 0.4M
2021-04-12 2.56 2.56 2.33 2.42 0.5M
2021-04-09 2.59 2.68 2.52 2.57 0.1M
2021-04-08 2.64 2.65 2.52 2.57 0.3M
2021-04-07 2.72 2.72 2.62 2.62 0.2M
2021-04-06 2.70 2.75 2.62 2.66 0.2M
2021-04-05 2.68 2.76 2.60 2.71 0.6M
2021-04-01 2.55 2.77 2.53 2.64 0.3M
2021-03-31 2.49 2.70 2.49 2.53 0.4M
2021-03-30 2.69 2.71 2.47 2.56 0.9M
2021-03-29 2.81 2.81 2.55 2.64 0.3M
2021-03-26 2.71 2.87 2.66 2.80 0.6M
2021-03-25 2.64 2.98 2.59 2.70 0.5M
2021-03-24 3.06 3.13 2.76 2.78 0.2M
2021-03-23 3.07 3.22 2.96 3.08 0.8M
2021-03-22 2.98 3.14 2.95 3.06 0.2M
2021-03-19 2.87 3.06 2.83 2.97 0.4M
2021-03-18 2.93 3.17 2.87 2.95 0.8M
2021-03-17 2.78 3.07 2.73 2.92 1.0M
2021-03-16 3.00 3.00 2.81 2.84 0.5M
2021-03-15 2.96 3.12 2.82 3.02 0.6M
2021-03-12 2.82 3.00 2.76 2.97 1.7M
2021-03-11 2.63 2.99 2.57 2.89 0.5M
2021-03-10 2.65 2.68 2.50 2.55 0.1M
2021-03-09 2.54 2.68 2.45 2.60 0.6M
2021-03-08 2.51 2.57 2.45 2.50 0.1M
2021-03-05 2.42 2.56 2.23 2.42 0.3M
2021-03-04 2.53 2.59 2.18 2.33 0.5M
2021-03-03 2.81 2.85 2.61 2.67 0.5M
2021-03-02 3.10 3.15 2.74 2.86 1.2M
2021-03-01 3.01 3.20 2.83 3.13 0.8M
2021-02-26 3.26 3.26 2.91 2.93 0.3M
2021-02-25 3.15 3.49 2.98 3.19 1.0M
2021-02-24 2.94 3.23 2.93 3.02 0.4M
2021-02-23 3.19 3.23 2.56 2.86 1.9M
2021-02-22 3.68 3.81 3.51 3.56 0.7M
2021-02-19 3.82 3.88 3.66 3.70 0.6M
2021-02-18 3.65 3.93 3.64 3.81 0.8M
2021-02-17 3.85 3.85 3.55 3.74 1.0M
2021-02-16 3.68 4.02 3.53 3.83 1.3M
2021-02-12 3.24 3.51 3.21 3.48 0.7M
2021-02-11 3.28 3.57 3.18 3.30 0.8M
2021-02-10 3.41 3.54 3.11 3.18 0.9M
2021-02-09 3.40 3.87 3.28 3.36 2.5M
2021-02-08 3.30 3.40 3.15 3.31 1.0M
2021-02-05 3.23 3.57 3.16 3.27 1.5M
2021-02-04 3.36 3.39 3.17 3.25 1.1M
2021-02-03 3.06 3.61 3.02 3.36 1.3M
2021-02-02 3.35 3.42 2.90 3.00 1.0M
2021-02-01 3.15 3.45 3.02 3.28 1.2M
2021-01-29 3.13 3.83 3.01 3.07 2.4M
2021-01-28 3.63 4.03 2.75 3.01 3.7M
2021-01-27 4.08 5.41 3.33 4.12 30.9M
2021-01-26 2.83 5.88 2.60 3.14 89.3M
2021-01-25 2.33 2.63 2.28 2.40 1.8M
2021-01-22 2.21 2.36 2.19 2.29 0.4M
2021-01-21 2.34 2.35 2.12 2.27 1.0M
2021-01-20 2.65 2.66 2.30 2.36 1.8M
2021-01-19 2.47 2.78 2.41 2.63 4.8M
2021-01-15 2.34 2.80 2.17 2.52 5.6M
2021-01-14 2.10 2.38 2.05 2.35 2.5M
2021-01-13 2.12 2.18 2.06 2.09 0.3M
2021-01-12 2.06 2.40 2.05 2.14 0.9M
2021-01-11 2.03 2.27 2.01 2.05 0.7M
2021-01-08 1.87 2.35 1.87 2.25 3.4M
2021-01-07 2.05 2.07 1.85 1.90 1.3M
2021-01-06 1.87 2.07 1.80 2.04 3.4M
2021-01-05 1.78 1.95 1.78 1.91 0.3M
2021-01-04 1.83 1.87 1.75 1.82 0.6M