Oxbridge Re Holdings Limited (OXBR)
NASDAQ: OXBR · Real-Time Price · USD
2.050
+0.082 (4.15%)
May 13, 2025, 2:49 PM - Market open
Oxbridge Re Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 1.90 | 2.19 | 1.81 | 2.05 | - | 4.17% | 73,620 |
| May 12, 2025 | 1.62 | 2.16 | 1.60 | 1.97 | 1.97 | 19.27% | 209,660 |
| May 9, 2025 | 1.47 | 2.00 | 1.47 | 1.65 | 1.65 | 14.58% | 283,443 |
| May 8, 2025 | 1.47 | 1.73 | 1.41 | 1.44 | 1.44 | -4.76% | 39,544 |
| May 7, 2025 | 1.80 | 1.81 | 1.50 | 1.51 | 1.51 | -16.33% | 151,593 |
| May 6, 2025 | 1.89 | 2.55 | 1.80 | 1.81 | 1.81 | -1.36% | 1,427,616 |
| May 5, 2025 | 1.79 | 1.91 | 1.79 | 1.83 | 1.83 | 2.06% | 29,079 |
| May 2, 2025 | 1.55 | 1.80 | 1.51 | 1.80 | 1.80 | 14.33% | 21,491 |
| May 1, 2025 | 1.36 | 1.65 | 1.36 | 1.57 | 1.57 | 15.44% | 32,708 |
| Apr 30, 2025 | 1.29 | 1.42 | 1.29 | 1.36 | 1.36 | 0.74% | 13,695 |
| Apr 29, 2025 | 1.37 | 1.44 | 1.33 | 1.35 | 1.35 | -2.17% | 13,185 |
| Apr 28, 2025 | 1.35 | 1.40 | 1.31 | 1.38 | 1.38 | 5.34% | 5,111 |
| Apr 25, 2025 | 1.39 | 1.39 | 1.27 | 1.31 | 1.31 | 1.55% | 9,639 |
| Apr 24, 2025 | 1.37 | 1.45 | 1.29 | 1.29 | 1.29 | -5.98% | 15,007 |
| Apr 23, 2025 | 1.46 | 1.46 | 1.33 | 1.37 | 1.37 | -0.58% | 13,023 |
| Apr 22, 2025 | 1.56 | 1.56 | 1.33 | 1.38 | 1.38 | 0.73% | 4,858 |
| Apr 21, 2025 | 1.48 | 1.52 | 1.36 | 1.37 | 1.37 | -4.86% | 12,908 |
| Apr 17, 2025 | 1.61 | 1.61 | 1.40 | 1.44 | 1.44 | -4.64% | 4,879 |
| Apr 16, 2025 | 1.64 | 1.64 | 1.46 | 1.51 | 1.51 | 0.07% | 10,065 |
| Apr 15, 2025 | 1.59 | 1.67 | 1.51 | 1.51 | 1.51 | -6.27% | 5,565 |
| Apr 14, 2025 | 1.55 | 1.68 | 1.54 | 1.61 | 1.61 | 8.78% | 38,667 |
| Apr 11, 2025 | 1.48 | 1.56 | 1.42 | 1.48 | 1.48 | 1.37% | 5,428 |
| Apr 10, 2025 | 1.56 | 1.56 | 1.46 | 1.46 | 1.46 | -3.95% | 5,339 |
| Apr 9, 2025 | 1.52 | 1.57 | 1.47 | 1.52 | 1.52 | - | 13,121 |
| Apr 8, 2025 | 1.69 | 1.70 | 1.50 | 1.52 | 1.52 | -3.80% | 15,935 |
| Apr 7, 2025 | 1.57 | 1.74 | 1.54 | 1.58 | 1.58 | -1.25% | 25,568 |
| Apr 4, 2025 | 1.82 | 1.87 | 1.59 | 1.60 | 1.60 | -11.60% | 27,617 |
| Apr 3, 2025 | 1.82 | 1.91 | 1.79 | 1.81 | 1.81 | -5.73% | 7,916 |
| Apr 2, 2025 | 1.96 | 2.08 | 1.90 | 1.92 | 1.92 | -0.62% | 19,896 |
| Apr 1, 2025 | 1.87 | 1.95 | 1.84 | 1.93 | 1.93 | 2.22% | 12,283 |
| Mar 31, 2025 | 1.99 | 1.99 | 1.88 | 1.89 | 1.89 | -6.44% | 27,916 |
| Mar 28, 2025 | 1.90 | 2.04 | 1.90 | 2.02 | 2.02 | 1.51% | 8,423 |
| Mar 27, 2025 | 2.10 | 2.10 | 1.83 | 1.99 | 1.99 | -5.46% | 61,629 |
| Mar 26, 2025 | 2.18 | 2.31 | 2.05 | 2.11 | 2.11 | -4.32% | 120,705 |
| Mar 25, 2025 | 2.09 | 2.30 | 2.06 | 2.20 | 2.20 | 4.76% | 90,050 |
| Mar 24, 2025 | 2.28 | 2.29 | 2.07 | 2.10 | 2.10 | -3.23% | 57,333 |
| Mar 21, 2025 | 2.38 | 2.40 | 2.10 | 2.17 | 2.17 | -7.26% | 28,653 |
| Mar 20, 2025 | 2.58 | 2.67 | 2.34 | 2.34 | 2.34 | -8.95% | 44,276 |
| Mar 19, 2025 | 2.88 | 2.93 | 2.55 | 2.57 | 2.57 | -0.54% | 30,374 |
| Mar 18, 2025 | 2.66 | 2.73 | 2.55 | 2.58 | 2.58 | -4.30% | 16,853 |
| Mar 17, 2025 | 2.73 | 2.94 | 2.60 | 2.70 | 2.70 | -4.26% | 33,020 |
| Mar 14, 2025 | 2.86 | 2.87 | 2.61 | 2.82 | 2.82 | 2.17% | 10,740 |
| Mar 13, 2025 | 2.92 | 3.04 | 2.59 | 2.76 | 2.76 | -5.48% | 19,197 |
| Mar 12, 2025 | 3.05 | 3.16 | 2.78 | 2.92 | 2.92 | -3.79% | 22,622 |
| Mar 11, 2025 | 3.14 | 3.22 | 2.97 | 3.04 | 3.04 | -3.65% | 20,359 |
| Mar 10, 2025 | 3.29 | 3.29 | 2.92 | 3.15 | 3.15 | -3.08% | 34,194 |
| Mar 7, 2025 | 3.26 | 3.48 | 3.21 | 3.25 | 3.25 | 3.17% | 23,613 |
| Mar 6, 2025 | 3.14 | 3.25 | 3.06 | 3.15 | 3.15 | -2.48% | 26,601 |
| Mar 5, 2025 | 3.67 | 3.68 | 3.09 | 3.23 | 3.23 | -8.68% | 42,549 |
| Mar 4, 2025 | 3.68 | 3.70 | 3.35 | 3.54 | 3.54 | -2.83% | 50,093 |