Oxbridge Re Holdings Limited Ordinary Sharesのデータ

Oxbridge Re Holdings Limited Ordinary Sharesの基本情報

名前 Oxbridge Re Holdings Limited Ordinary Shares
ティッカー OXBR
国 Cayman Islands
上場年 2014.0
セクター Finance

Oxbridge Re Holdings Limited Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 4.02 3.53 3.68 3.83 1307600.0 3.83
2021-02-12 3.51 3.21 3.24 3.48 684200.0 3.48
2021-02-11 3.57 3.18 3.28 3.3 804400.0 3.3
2021-02-10 3.54 3.11 3.41 3.18 851900.0 3.18
2021-02-09 3.87 3.28 3.4 3.36 2451800.0 3.36
2021-02-08 3.4 3.15 3.3 3.31 972700.0 3.31
2021-02-05 3.57 3.16 3.23 3.27 1501700.0 3.27
2021-02-04 3.39 3.17 3.36 3.25 1075500.0 3.25
2021-02-03 3.61 3.02 3.06 3.36 1293300.0 3.36
2021-02-02 3.42 2.9 3.35 3.0 995900.0 3.0
2021-02-01 3.45 3.02 3.15 3.28 1155600.0 3.28
2021-01-29 3.83 3.01 3.13 3.07 2429400.0 3.07
2021-01-28 4.03 2.75 3.63 3.01 3672500.0 3.01
2021-01-27 5.41 3.33 4.08 4.12 30873600.0 4.12
2021-01-26 5.88 2.6 2.83 3.14 89314300.0 3.14
2021-01-25 2.63 2.28 2.33 2.4 1836100.0 2.4
2021-01-22 2.36 2.19 2.21 2.29 441400.0 2.29
2021-01-21 2.35 2.12 2.34 2.27 1015400.0 2.27
2021-01-20 2.66 2.3 2.65 2.36 1820700.0 2.36
2021-01-19 2.78 2.41 2.47 2.63 4769900.0 2.63
2021-01-15 2.8 2.17 2.34 2.52 5648000.0 2.52
2021-01-14 2.38 2.05 2.1 2.35 2480700.0 2.35
2021-01-13 2.18 2.06 2.12 2.09 265300.0 2.09
2021-01-12 2.4 2.05 2.06 2.14 890700.0 2.14
2021-01-11 2.27 2.01 2.03 2.05 739500.0 2.05
2021-01-08 2.35 1.87 1.87 2.25 3414000.0 2.25
2021-01-07 2.07 1.85 2.05 1.9 1272000.0 1.9
2021-01-06 2.07 1.8 1.87 2.04 3374300.0 2.04
2021-01-05 1.95 1.78 1.78 1.91 275400.0 1.91
2021-01-04 1.87 1.75 1.83 1.82 555500.0 1.82
2020-12-31 2.11 1.87 2.0 1.87 766900.0 1.87
2020-12-30 2.16 1.83 1.85 2.1 3787600.0 2.1
2020-12-29 3.54 1.73 1.75 2.05 77335300.0 2.05
2020-12-28 1.74 1.66 1.73 1.72 675700.0 1.72
2020-12-24 1.73 1.65 1.68 1.68 93100.0 1.68
2020-12-23 1.7 1.64 1.7 1.67 177200.0 1.67
2020-12-22 1.76 1.69 1.76 1.7 139900.0 1.7
2020-12-21 1.81 1.71 1.74 1.75 133600.0 1.75
2020-12-18 1.85 1.76 1.85 1.81 212600.0 1.81
2020-12-17 1.95 1.78 1.82 1.83 665200.0 1.83
2020-12-16 1.86 1.73 1.77 1.81 491200.0 1.81
2020-12-15 1.8 1.6 1.67 1.78 368300.0 1.78
2020-12-14 1.73 1.64 1.7 1.67 95100.0 1.67
2020-12-11 1.75 1.67 1.7 1.67 171700.0 1.67
2020-12-10 1.75 1.66 1.71 1.68 196300.0 1.68
2020-12-09 1.87 1.73 1.87 1.73 343100.0 1.73
2020-12-08 2.07 1.85 1.96 1.87 1283100.0 1.87
2020-12-07 2.18 1.84 1.92 1.9 1544100.0 1.9
2020-12-04 1.98 1.7 1.7 1.89 1409200.0 1.89
2020-12-03 1.73 1.67 1.71 1.7 124100.0 1.7
2020-12-02 1.72 1.62 1.68 1.69 284100.0 1.69
2020-12-01 1.71 1.62 1.69 1.65 120500.0 1.65
2020-11-30 1.73 1.67 1.7 1.68 133700.0 1.68
2020-11-27 1.74 1.66 1.74 1.72 94000.0 1.72
2020-11-25 1.69 1.59 1.61 1.68 273000.0 1.68
2020-11-24 1.64 1.59 1.6 1.59 158400.0 1.59
2020-11-23 1.69 1.58 1.6 1.58 241000.0 1.58
2020-11-20 1.65 1.59 1.65 1.61 170500.0 1.61
2020-11-19 1.7 1.58 1.6 1.65 229700.0 1.65
2020-11-18 1.66 1.58 1.58 1.62 195500.0 1.62
2020-11-17 1.66 1.55 1.65 1.62 247300.0 1.62
2020-11-16 1.64 1.6 1.64 1.61 137000.0 1.61
2020-11-13 1.63 1.54 1.63 1.6 185600.0 1.6
2020-11-12 1.69 1.63 1.67 1.64 193800.0 1.64
2020-11-11 1.77 1.63 1.69 1.74 574700.0 1.74
2020-11-10 1.95 1.71 1.75 1.93 1401800.0 1.93
2020-11-09 1.84 1.62 1.7 1.75 611500.0 1.75
2020-11-06 1.72 1.61 1.65 1.67 119800.0 1.67
2020-11-05 1.68 1.61 1.63 1.65 92300.0 1.65
2020-11-04 1.7 1.56 1.67 1.58 84500.0 1.58
2020-11-03 1.72 1.57 1.67 1.68 147800.0 1.68
2020-11-02 1.65 1.56 1.61 1.62 109800.0 1.62
2020-10-30 1.73 1.55 1.72 1.63 230400.0 1.63
2020-10-29 1.83 1.73 1.8 1.75 224300.0 1.75
2020-10-28 1.97 1.76 1.97 1.84 316100.0 1.84
2020-10-27 2.1 1.86 1.88 1.93 847700.0 1.93
2020-10-26 1.97 1.86 1.93 1.91 178900.0 1.91
2020-10-23 2.0 1.88 1.98 1.97 277700.0 1.97
2020-10-22 2.04 1.86 1.92 1.93 651900.0 1.93
2020-10-21 2.0 1.86 1.92 1.89 468300.0 1.89
2020-10-20 1.96 1.88 1.96 1.91 314300.0 1.91
2020-10-19 1.98 1.88 1.96 1.88 387700.0 1.88
2020-10-16 2.03 1.9 1.95 1.94 450000.0 1.94
2020-10-15 2.02 1.92 1.96 1.98 438100.0 1.98
2020-10-14 2.09 1.91 1.91 2.02 477500.0 2.02
2020-10-13 2.06 1.92 2.04 1.95 672500.0 1.95
2020-10-12 2.29 2.0 2.22 2.12 906200.0 2.12
2020-10-09 2.4 1.97 2.12 2.37 2668200.0 2.37
2020-10-08 3.18 1.8 1.86 2.34 58298000.0 2.34
2020-10-07 1.88 1.76 1.88 1.78 639300.0 1.78
2020-10-06 1.95 1.77 1.86 1.82 1324500.0 1.82
2020-10-05 1.91 1.68 1.8 1.78 761800.0 1.78
2020-10-02 1.96 1.72 1.8 1.77 1537600.0 1.77
2020-10-01 2.49 1.71 1.71 1.92 13044500.0 1.92
2020-09-30 2.0 1.67 1.99 1.76 2865200.0 1.76
2020-09-29 2.64 2.04 2.4 2.17 7934300.0 2.17
2020-09-28 9.62 1.55 1.55 2.95 140358000.0 2.95
2020-09-25 1.09 1.0 1.01 1.07 300800.0 1.07
2020-09-24 1.02 0.98 1.0 1.0 44800.0 1.0
2020-09-23 1.07 1.0 1.0 1.02 139100.0 1.02
2020-09-22 1.03 1.0 1.01 1.0 32800.0 1.0
2020-09-21 1.03 1.0 1.01 1.0 16700.0 1.0
2020-09-18 1.05 1.0 1.04 1.03 30000.0 1.03
2020-09-17 1.05 0.95 0.95 1.04 50000.0 1.04
2020-09-16 1.04 0.99 1.01 1.04 57700.0 1.04
2020-09-15 1.04 1.0 1.04 1.01 116700.0 1.01
2020-09-14 1.08 1.05 1.07 1.05 40500.0 1.05
2020-09-11 1.07 1.02 1.03 1.03 21300.0 1.03
2020-09-10 1.12 1.0 1.1 1.06 227400.0 1.06
2020-09-09 1.14 1.09 1.12 1.1 66700.0 1.1
2020-09-08 1.13 1.1 1.13 1.12 36800.0 1.12
2020-09-04 1.18 1.1 1.11 1.1 64100.0 1.1
2020-09-03 1.19 1.1 1.14 1.12 67800.0 1.12
2020-09-02 1.19 1.14 1.14 1.14 59100.0 1.14
2020-09-01 1.18 1.12 1.12 1.17 72600.0 1.17
2020-08-31 1.24 1.12 1.22 1.12 88900.0 1.12
2020-08-28 1.25 1.2 1.2 1.21 42400.0 1.21
2020-08-27 1.26 1.21 1.24 1.25 139300.0 1.25
2020-08-26 1.38 1.22 1.31 1.22 86900.0 1.22
2020-08-25 1.34 1.26 1.26 1.32 153900.0 1.32
2020-08-24 1.31 1.22 1.26 1.3 146600.0 1.3
2020-08-21 1.35 1.27 1.27 1.29 142700.0 1.29
2020-08-20 1.42 1.26 1.37 1.3 190200.0 1.3
2020-08-19 1.46 1.38 1.39 1.43 125600.0 1.43
2020-08-18 1.56 1.38 1.52 1.39 180500.0 1.39
2020-08-17 1.64 1.47 1.47 1.58 199600.0 1.58
2020-08-14 1.74 1.55 1.74 1.58 664000.0 1.58
2020-08-13 2.0 1.72 1.76 1.77 743100.0 1.77
2020-08-12 2.04 1.63 1.63 2.0 2835800.0 2.0
2020-08-11 2.55 1.64 2.08 1.83 70414500.0 1.83
2020-08-10 1.25 1.15 1.21 1.17 6715500.0 1.17
2020-08-07 1.29 1.19 1.26 1.23 79900.0 1.23
2020-08-06 1.33 1.21 1.33 1.28 120800.0 1.28
2020-08-05 1.33 1.23 1.31 1.25 71800.0 1.25
2020-08-04 1.34 1.22 1.26 1.29 152800.0 1.29
2020-08-03 1.35 1.17 1.24 1.25 308500.0 1.25
2020-07-31 1.44 1.15 1.17 1.39 1235400.0 1.39
2020-07-30 1.2 1.13 1.16 1.15 49500.0 1.15
2020-07-29 1.2 1.13 1.2 1.16 126600.0 1.16
2020-07-28 1.28 1.11 1.12 1.22 263800.0 1.22
2020-07-27 1.14 1.09 1.14 1.13 61700.0 1.13
2020-07-24 1.15 1.12 1.13 1.15 42300.0 1.15
2020-07-23 1.23 1.12 1.18 1.15 156900.0 1.15
2020-07-22 1.23 1.11 1.15 1.15 98000.0 1.15
2020-07-21 1.2 1.07 1.1 1.14 300200.0 1.14
2020-07-20 1.11 1.05 1.09 1.09 111600.0 1.09
2020-07-17 1.16 1.07 1.08 1.09 156700.0 1.09
2020-07-16 1.15 1.04 1.05 1.1 176200.0 1.1
2020-07-15 1.25 1.05 1.16 1.07 531800.0 1.07
2020-07-14 1.09 1.04 1.07 1.05 83200.0 1.05
2020-07-13 1.12 1.06 1.12 1.09 151600.0 1.09
2020-07-10 1.09 1.03 1.06 1.09 126500.0 1.09
2020-07-09 1.12 1.06 1.06 1.06 106600.0 1.06
2020-07-08 1.12 1.05 1.12 1.08 150000.0 1.08
2020-07-07 1.22 1.1 1.21 1.11 253700.0 1.11
2020-07-06 1.35 1.07 1.12 1.25 1054300.0 1.25
2020-07-02 1.17 1.09 1.11 1.11 182600.0 1.11
2020-07-01 1.33 1.05 1.33 1.15 1096500.0 1.15
2020-06-30 1.85 1.22 1.26 1.4 7123100.0 1.4
2020-06-29 1.04 0.95 1.03 1.0 169200.0 1.0
2020-06-26 1.16 0.85 1.13 1.02 379700.0 1.02
2020-06-25 1.24 1.08 1.2 1.15 208700.0 1.15
2020-06-24 1.28 1.17 1.27 1.21 303500.0 1.21
2020-06-23 1.38 1.13 1.25 1.21 757600.0 1.21
2020-06-22 1.5 1.2 1.49 1.24 980200.0 1.24
2020-06-19 3.89 1.15 1.29 1.63 14350500.0 1.63
2020-06-18 1.35 1.12 1.19 1.33 92500.0 1.33
2020-06-17 1.97 1.08 1.16 1.37 731100.0 1.37
2020-06-16 1.25 1.12 1.18 1.17 33800.0 1.17
2020-06-15 1.25 1.1 1.24 1.16 50600.0 1.16
2020-06-12 1.3 1.04 1.14 1.2 100300.0 1.2
2020-06-11 1.3 1.05 1.1 1.05 177700.0 1.05
2020-06-10 1.3 1.0 1.12 1.0 220300.0 1.0
2020-06-09 1.1 1.05 1.05 1.05 4300.0 1.05
2020-06-08 1.1 0.94 1.03 1.04 18400.0 1.04
2020-06-05 1.09 0.92 0.92 1.04 8400.0 1.04
2020-06-04 1.01 0.94 0.94 1.0 2900.0 1.0
2020-06-03 1.03 0.91 1.02 0.92 3700.0 0.92
2020-06-02 1.1 0.98 0.98 1.02 9900.0 1.02
2020-06-01 1.34 0.96 1.02 1.02 48100.0 1.02
2020-05-29 1.0 0.97 0.98 1.0 9600.0 1.0
2020-05-28 1.03 0.87 0.87 1.0 40800.0 1.0
2020-05-27 0.9 0.87 0.9 0.9 7900.0 0.9
2020-05-26 0.92 0.87 0.87 0.92 4300.0 0.92
2020-05-22 0.91 0.87 0.87 0.9 3200.0 0.9
2020-05-21 0.92 0.87 0.92 0.87 3800.0 0.87
2020-05-20 0.91 0.87 0.87 0.91 1100.0 0.91
2020-05-19 0.9 0.87 0.89 0.88 1900.0 0.88
2020-05-18 0.96 0.89 0.95 0.9 5900.0 0.9
2020-05-15 0.93 0.82 0.88 0.93 18200.0 0.93
2020-05-14 0.91 0.91 0.91 0.91 0.0 0.91
2020-05-13 0.96 0.86 0.87 0.91 6700.0 0.91
2020-05-12 1.03 1.0 1.0 1.02 6500.0 1.02
2020-05-11 1.0 0.95 0.96 0.98 20400.0 0.98
2020-05-08 0.97 0.87 0.93 0.95 7800.0 0.95
2020-05-07 0.96 0.8 0.8 0.85 17700.0 0.85
2020-05-06 0.91 0.82 0.91 0.85 13800.0 0.85
2020-05-05 0.87 0.8 0.84 0.85 5700.0 0.85
2020-05-04 0.88 0.84 0.85 0.88 11700.0 0.88
2020-05-01 0.86 0.84 0.84 0.86 3900.0 0.86
2020-04-30 0.87 0.84 0.84 0.85 12100.0 0.85
2020-04-29 0.88 0.84 0.88 0.84 1500.0 0.84
2020-04-28 0.85 0.84 0.85 0.84 1100.0 0.84
2020-04-27 0.92 0.84 0.92 0.88 2500.0 0.88
2020-04-24 0.87 0.82 0.84 0.83 6300.0 0.83
2020-04-23 0.87 0.82 0.87 0.82 3100.0 0.82
2020-04-22 0.88 0.79 0.88 0.8 1700.0 0.8
2020-04-21 0.88 0.78 0.88 0.78 8500.0 0.78
2020-04-20 0.95 0.78 0.78 0.88 7100.0 0.88
2020-04-17 1.03 0.84 1.0 0.84 4300.0 0.84
2020-04-16 1.04 0.88 0.97 0.96 32300.0 0.96
2020-04-15 1.09 0.78 0.8 0.9 87600.0 0.9
2020-04-14 0.85 0.78 0.81 0.84 17400.0 0.84
2020-04-13 0.85 0.82 0.85 0.82 400.0 0.82
2020-04-09 0.79 0.79 0.79 0.79 7200.0 0.79
2020-04-08 0.79 0.79 0.79 0.79 400.0 0.79
2020-04-07 0.85 0.81 0.85 0.81 700.0 0.81
2020-04-06 0.84 0.79 0.84 0.79 2400.0 0.79
2020-04-03 0.88 0.78 0.88 0.78 400.0 0.78
2020-04-02 0.88 0.77 0.77 0.88 1100.0 0.88
2020-04-01 0.87 0.87 0.87 0.87 300.0 0.87
2020-03-31 0.87 0.87 0.87 0.87 2500.0 0.87
2020-03-30 0.81 0.75 0.75 0.81 1100.0 0.81
2020-03-27 0.87 0.78 0.85 0.78 6100.0 0.78
2020-03-26 0.89 0.78 0.89 0.79 6500.0 0.79
2020-03-25 0.89 0.85 0.88 0.88 2700.0 0.88
2020-03-24 0.85 0.85 0.85 0.85 2200.0 0.85
2020-03-23 0.81 0.74 0.74 0.74 19900.0 0.74
2020-03-20 0.96 0.74 0.96 0.74 29300.0 0.74
2020-03-19 1.0 0.82 0.93 0.96 13400.0 0.96
2020-03-18 1.1 1.0 1.01 1.0 2000.0 1.0
2020-03-17 1.16 1.05 1.05 1.14 5100.0 1.14
2020-03-16 1.25 1.05 1.06 1.1 2700.0 1.1
2020-03-13 1.23 1.06 1.08 1.14 9300.0 1.14
2020-03-12 1.15 1.0 1.05 1.14 2300.0 1.14
2020-03-11 1.32 1.08 1.21 1.08 15200.0 1.08
2020-03-10 1.4 1.16 1.19 1.27 39100.0 1.27
2020-03-09 1.22 1.16 1.22 1.2 21200.0 1.2
2020-03-06 1.27 1.25 1.26 1.25 6200.0 1.25
2020-03-05 1.38 1.21 1.38 1.32 5900.0 1.32
2020-03-04 1.45 1.15 1.18 1.37 5000.0 1.37
2020-03-03 1.5 1.26 1.34 1.5 10900.0 1.5
2020-03-02 1.53 1.03 1.03 1.3 10400.0 1.3
2020-02-28 1.56 1.27 1.46 1.39 5700.0 1.39
2020-02-27 1.56 1.35 1.35 1.41 18000.0 1.41
2020-02-26 1.57 1.35 1.41 1.36 6300.0 1.36
2020-02-25 1.75 1.35 1.44 1.44 12900.0 1.44
2020-02-24 1.72 1.15 1.47 1.47 95300.0 1.47
2020-02-21 1.86 1.23 1.26 1.5 387900.0 1.5
2020-02-20 1.27 1.22 1.26 1.26 11500.0 1.26
2020-02-19 1.24 1.11 1.18 1.22 14300.0 1.22
2020-02-18 1.27 1.19 1.23 1.25 12800.0 1.25