Oxbridge Re Holdings Limited (OXBR)
NASDAQ: OXBR · Real-Time Price · USD
2.084
-0.036 (-1.71%)
Jul 9, 2025, 2:55 PM - Market open
Oxbridge Re Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2025 | 2.17 | 2.19 | 2.00 | 2.07 | - | -2.36% | 124,728 |
| Jul 8, 2025 | 1.93 | 2.26 | 1.87 | 2.12 | 2.12 | 8.72% | 298,943 |
| Jul 7, 2025 | 2.11 | 2.14 | 1.85 | 1.95 | 1.95 | -9.72% | 173,410 |
| Jul 3, 2025 | 2.12 | 2.25 | 2.01 | 2.16 | 2.16 | -4.85% | 322,762 |
| Jul 2, 2025 | 1.78 | 2.38 | 1.75 | 2.27 | 2.27 | 27.53% | 1,407,368 |
| Jul 1, 2025 | 1.76 | 1.88 | 1.74 | 1.78 | 1.78 | 2.30% | 72,464 |
| Jun 30, 2025 | 1.82 | 1.82 | 1.71 | 1.74 | 1.74 | -0.57% | 18,479 |
| Jun 27, 2025 | 1.72 | 1.77 | 1.72 | 1.75 | 1.75 | -0.57% | 6,478 |
| Jun 26, 2025 | 1.96 | 1.96 | 1.65 | 1.76 | 1.76 | -7.37% | 134,769 |
| Jun 25, 2025 | 1.74 | 1.95 | 1.65 | 1.90 | 1.90 | 12.43% | 92,966 |
| Jun 24, 2025 | 1.69 | 1.79 | 1.67 | 1.69 | 1.69 | -6.11% | 23,566 |
| Jun 23, 2025 | 1.60 | 1.87 | 1.60 | 1.80 | 1.80 | 1.12% | 578,353 |
| Jun 20, 2025 | 1.70 | 1.94 | 1.70 | 1.78 | 1.78 | 5.33% | 97,087 |
| Jun 18, 2025 | 1.55 | 1.77 | 1.55 | 1.69 | 1.69 | 5.62% | 91,689 |
| Jun 17, 2025 | 1.54 | 1.68 | 1.54 | 1.60 | 1.60 | 4.58% | 40,581 |
| Jun 16, 2025 | 1.51 | 1.69 | 1.51 | 1.53 | 1.53 | -1.29% | 34,743 |
| Jun 13, 2025 | 1.71 | 1.78 | 1.55 | 1.55 | 1.55 | -7.74% | 57,300 |
| Jun 12, 2025 | 1.70 | 1.75 | 1.64 | 1.68 | 1.68 | - | 14,347 |
| Jun 11, 2025 | 1.69 | 1.72 | 1.64 | 1.68 | 1.68 | -1.00% | 18,919 |
| Jun 10, 2025 | 1.73 | 1.76 | 1.67 | 1.70 | 1.70 | 1.01% | 20,968 |
| Jun 9, 2025 | 1.69 | 1.74 | 1.58 | 1.68 | 1.68 | -1.75% | 19,996 |
| Jun 6, 2025 | 1.53 | 1.77 | 1.52 | 1.71 | 1.71 | 11.76% | 55,990 |
| Jun 5, 2025 | 1.51 | 1.63 | 1.48 | 1.53 | 1.53 | - | 22,210 |
| Jun 4, 2025 | 1.53 | 1.67 | 1.45 | 1.53 | 1.53 | -0.65% | 30,620 |
| Jun 3, 2025 | 1.80 | 1.80 | 1.45 | 1.54 | 1.54 | -15.48% | 289,367 |
| Jun 2, 2025 | 2.07 | 2.19 | 1.75 | 1.82 | 1.82 | -13.24% | 131,420 |
| May 30, 2025 | 1.95 | 2.15 | 1.81 | 2.10 | 2.10 | 19.32% | 177,713 |
| May 29, 2025 | 1.67 | 1.86 | 1.59 | 1.76 | 1.76 | 5.39% | 45,683 |
| May 28, 2025 | 1.76 | 1.88 | 1.63 | 1.67 | 1.67 | -7.22% | 33,989 |
| May 27, 2025 | 1.84 | 1.93 | 1.70 | 1.80 | 1.80 | 3.63% | 56,252 |
| May 23, 2025 | 1.70 | 1.87 | 1.70 | 1.74 | 1.74 | -0.17% | 10,188 |
| May 22, 2025 | 1.72 | 1.91 | 1.69 | 1.74 | 1.74 | 1.16% | 23,245 |
| May 21, 2025 | 1.83 | 1.98 | 1.72 | 1.72 | 1.72 | -7.03% | 23,763 |
| May 20, 2025 | 1.91 | 1.98 | 1.73 | 1.85 | 1.85 | -3.65% | 46,782 |
| May 19, 2025 | 1.86 | 2.02 | 1.78 | 1.92 | 1.92 | -0.52% | 17,594 |
| May 16, 2025 | 2.05 | 2.08 | 1.89 | 1.93 | 1.93 | -3.50% | 24,226 |
| May 15, 2025 | 2.11 | 2.17 | 2.00 | 2.00 | 2.00 | -0.50% | 64,456 |
| May 14, 2025 | 1.98 | 2.07 | 1.92 | 2.01 | 2.01 | -1.47% | 16,792 |
| May 13, 2025 | 1.90 | 2.19 | 1.81 | 2.04 | 2.04 | 3.66% | 95,120 |
| 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 |