Skip to main content
Oxbridge Re Holdings Limited (OXBR)
NASDAQ: OXBR · Real-Time Price · USD
4.325
+0.265 (6.53%)
Jan 17, 2025, 4:00 PM EST - Market closed

Oxbridge Re Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 20254.054.403.964.334.339.36%42,501
Jan 16, 20253.994.103.853.963.962.17%13,816
Jan 15, 20253.813.933.633.873.872.41%21,170
Jan 14, 20254.114.113.783.783.78-4.06%13,831
Jan 13, 20253.894.053.853.943.94-2.72%47,697
Jan 10, 20253.864.113.864.054.055.28%11,774
Jan 8, 20253.743.923.733.853.85-3.20%21,269
Jan 7, 20254.024.083.753.973.974.41%19,715
Jan 6, 20253.944.113.753.813.81-3.16%15,448
Jan 3, 20253.934.103.783.933.93-4.73%20,764
Jan 2, 20253.974.243.764.134.130.10%13,522
Dec 31, 20244.234.263.764.124.120.02%37,950
Dec 30, 20244.964.963.814.124.12-14.26%99,766
Dec 27, 20244.054.894.014.814.8120.43%163,108
Dec 26, 20244.004.013.803.993.991.01%38,217
Dec 24, 20243.834.003.763.953.953.46%17,882
Dec 23, 20243.903.903.763.823.82-3.34%7,019
Dec 20, 20243.724.043.723.953.955.61%22,926
Dec 19, 20243.683.753.623.743.742.19%9,113
Dec 18, 20243.723.763.653.663.66-20,118
Dec 17, 20244.004.073.603.663.66-2.40%56,551
Dec 16, 20243.793.923.553.753.75-0.79%33,575
Dec 13, 20243.903.913.673.783.78-1.56%10,649
Dec 12, 20243.964.103.733.843.84-0.52%25,735
Dec 11, 20243.714.073.703.863.866.63%53,730
Dec 10, 20243.853.853.553.623.62-3.47%20,920
Dec 9, 20243.873.913.623.753.75-26,683
Dec 6, 20243.743.763.553.753.752.88%23,075
Dec 5, 20243.733.923.603.653.65-0.14%25,033
Dec 4, 20243.453.653.453.653.650.55%13,342
Dec 3, 20244.194.193.293.633.63-6.92%139,149
Dec 2, 20243.194.073.123.903.9026.62%166,059
Nov 29, 20243.103.133.063.083.08-12,706
Nov 27, 20243.093.123.043.083.080.98%13,057
Nov 26, 20243.163.193.003.053.05-0.97%11,711
Nov 25, 20243.043.253.043.083.080.98%19,787
Nov 22, 20242.993.202.983.053.05-1.29%14,443
Nov 21, 20243.093.232.933.093.09-0.32%15,396
Nov 20, 20243.063.113.023.103.101.31%11,093
Nov 19, 20243.143.352.993.063.060.66%63,865
Nov 18, 20242.733.102.733.043.0410.95%21,815
Nov 15, 20242.822.872.702.742.741.11%6,216
Nov 14, 20242.412.712.412.712.714.63%20,441
Nov 13, 20242.742.972.552.592.59-4.43%61,935
Nov 12, 20242.582.782.472.712.714.23%14,356
Nov 11, 20242.772.882.552.602.60-4.48%17,882
Nov 8, 20242.662.882.622.722.721.95%8,431
Nov 7, 20242.672.802.672.672.670.75%2,041
Nov 6, 20242.672.852.602.652.65-1.85%11,266
Nov 5, 20242.732.762.622.702.70-0.37%8,445
Nov 4, 20242.852.852.712.712.71-2.52%1,792
Nov 1, 20242.782.812.652.782.78-22,746
Oct 31, 20242.863.002.752.782.78-1.77%2,447
Oct 30, 20242.902.902.702.832.83-3.08%10,765
Oct 29, 20242.892.942.872.922.921.04%3,004
Oct 28, 20242.702.902.692.892.896.64%4,413
Oct 25, 20242.883.002.662.712.712.26%24,184
Oct 24, 20242.682.882.652.652.65-5.36%45,270
Oct 23, 20242.662.802.662.802.805.66%1,110
Oct 22, 20242.722.932.652.652.65-7.34%6,930
Oct 21, 20242.652.892.652.862.865.93%7,785
Oct 18, 20242.602.722.572.702.705.88%9,272
Oct 17, 20242.903.002.312.552.55-5.90%108,061
Oct 16, 20242.902.952.652.712.710.37%50,376
Oct 15, 20242.702.822.652.702.702.66%7,021
Oct 14, 20242.432.812.432.632.637.35%9,394
Oct 11, 20242.892.892.442.452.45-2.39%115,976
Oct 10, 20242.352.512.352.512.518.19%15,022
Oct 9, 20242.892.892.322.322.32-4.13%10,203
Oct 8, 20242.822.822.422.422.42-7.28%18,241
Oct 7, 20242.722.882.612.612.61-5.78%4,487
Oct 4, 20242.892.892.772.772.77-2.98%2,548
Oct 3, 20242.862.862.862.862.86-1.38%396
Oct 2, 20242.972.972.852.902.90-1.86%1,934
Oct 1, 20242.812.952.742.952.956.12%898
Sep 30, 20242.742.782.742.782.78-0.36%1,699
Sep 27, 20242.802.822.732.792.79-0.36%9,216
Sep 26, 20242.802.952.802.802.800.72%22,869
Sep 25, 20242.663.002.652.782.782.96%47,571
Sep 24, 20242.602.702.562.702.705.47%3,981
Sep 23, 20242.552.702.502.562.56-29,706
Sep 20, 20242.392.702.392.562.568.94%116,858
Sep 19, 20242.282.382.282.352.356.82%10,798
Sep 18, 20242.332.342.202.202.20-6.38%18,166
Sep 17, 20242.332.352.322.352.352.17%2,157
Sep 16, 20242.302.342.292.302.30-1.71%3,116
Sep 13, 20242.292.382.282.342.34-2.09%4,928
Sep 12, 20242.292.452.292.392.394.82%1,612
Sep 11, 20242.272.322.252.282.283.17%7,086
Sep 10, 20242.352.392.202.212.21-0.90%8,668
Sep 9, 20242.122.372.122.232.233.72%4,193
Sep 6, 20242.162.432.152.152.151.42%4,890
Sep 5, 20242.332.332.122.122.12-7.42%11,132
Sep 4, 20242.402.432.262.292.290.44%8,130
Sep 3, 20242.092.322.092.282.289.09%18,359
Aug 30, 20241.922.091.922.092.098.85%6,697
Aug 29, 20241.901.991.881.921.921.05%7,976
Aug 28, 20241.901.961.871.901.900.80%6,492
Aug 27, 20242.002.151.731.891.89-7.14%39,138
Aug 26, 20242.142.151.942.032.03-4.25%28,852