XNAS
Datos históricos de Oxbridge Re Holdings Limited
Oxbridge Re Holdings Limited · OXBR
$1.06
▲ +0.04 (+3.92%)
Última operación · 11/10/2026, 22:29:58 UTC
- Variación en el periodo
- −43.02%
- Máximo
- US$1.87
- 14 de octubre de 2025
- Mínimo
- US$0.66
- 15 de abril de 2026
- Volumen medio diario
- 0.19 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.03 | 1.10 | 0.98 | 1.02 | +0.99% | 15,942 |
| 8 oct 2026 | 1.10 | 1.10 | 0.98 | 1.01 | −3.35% | 9,547.619 |
| 7 oct 2026 | 1.10 | 1.10 | 1.05 | 1.05 | −3.24% | 4,156.619 |
| 6 oct 2026 | 1.15 | 1.20 | 0.99 | 1.08 | −5.26% | 18,770.619 |
| 5 oct 2026 | 1.14 | 1.26 | 1.10 | 1.14 | +1.79% | 9,366.619 |
| 2 oct 2026 | 1.11 | 1.16 | 1.04 | 1.12 | −0.88% | 3,915.619 |
| 1 oct 2026 | 0.98 | 1.17 | 0.98 | 1.13 | +15.90% | 47,444.619 |
| 30 sep 2026 | 1.26 | 1.26 | 0.97 | 0.98 | −23.23% | 112,058.619 |
| 29 sep 2026 | 1.44 | 1.53 | 1.27 | 1.27 | −13.28% | 24,681.619 |
| 28 sep 2026 | 1.46 | 1.50 | 1.42 | 1.46 | +0.31% | 18,720.034 |
| 25 sep 2026 | 1.51 | 1.54 | 1.46 | 1.46 | −2.67% | 2,530.825 |
| 24 sep 2026 | 1.39 | 1.54 | 1.35 | 1.50 | +7.91% | 15,366.619 |
| 23 sep 2026 | 1.41 | 1.43 | 1.39 | 1.39 | −2.11% | 4,373.619 |
| 22 sep 2026 | 1.40 | 1.52 | 1.39 | 1.42 | +0.71% | 4,345.619 |
| 21 sep 2026 | 1.49 | 1.51 | 1.39 | 1.41 | −4.73% | 5,090.889 |
| 18 sep 2026 | 1.52 | 1.52 | 1.39 | 1.48 | +2.42% | 15,628.619 |
| 17 sep 2026 | 1.48 | 1.48 | 1.40 | 1.45 | +1.76% | 3,590.619 |
| 16 sep 2026 | 1.45 | 1.53 | 1.42 | 1.42 | 0.00% | 5,911.619 |
| 15 sep 2026 | 1.48 | 1.52 | 1.42 | 1.42 | −4.70% | 4,712.619 |
| 14 sep 2026 | 1.55 | 1.55 | 1.49 | 1.49 | −5.10% | 12,732.619 |
| 11 sep 2026 | 1.40 | 1.58 | 1.38 | 1.57 | +12.95% | 74,698.749 |
| 10 sep 2026 | 1.40 | 1.45 | 1.38 | 1.39 | −0.71% | 2,227.619 |
| 9 sep 2026 | 1.40 | 1.45 | 1.36 | 1.40 | −2.78% | 16,484.18 |
| 8 sep 2026 | 1.40 | 1.45 | 1.39 | 1.44 | 0.00% | 8,000.858 |
| 4 sep 2026 | 1.42 | 1.45 | 1.35 | 1.44 | +0.70% | 12,691.858 |
| 3 sep 2026 | 1.37 | 1.44 | 1.30 | 1.43 | +6.72% | 31,821.619 |
| 2 sep 2026 | 1.32 | 1.36 | 1.29 | 1.34 | +3.08% | 46,631.619 |
| 1 sep 2026 | 1.32 | 1.41 | 1.27 | 1.30 | −0.76% | 49,467.619 |
| 31 ago 2026 | 1.32 | 1.40 | 1.30 | 1.31 | 0.00% | 27,619.619 |
| 28 ago 2026 | 1.21 | 1.31 | 1.21 | 1.31 | +3.15% | 4,511.619 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.