Oxbridge Re Holdings Limited (OXBR)
NASDAQ: OXBR · Real-Time Price · USD
1.320
-0.010 (-0.75%)
At close: Nov 7, 2025, 4:00 PM EST
1.280
-0.040 (-3.03%)
After-hours: Nov 7, 2025, 4:04 PM EST
Oxbridge Re Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 1.32 | 1.37 | 1.30 | 1.32 | 1.32 | -0.75% | 32,219 |
| Nov 6, 2025 | 1.35 | 1.42 | 1.33 | 1.33 | 1.33 | -5.34% | 21,929 |
| Nov 5, 2025 | 1.45 | 1.48 | 1.35 | 1.41 | 1.41 | -4.42% | 18,804 |
| Nov 4, 2025 | 1.56 | 1.56 | 1.45 | 1.47 | 1.47 | -4.55% | 5,242 |
| Nov 3, 2025 | 1.50 | 1.55 | 1.47 | 1.54 | 1.54 | 1.32% | 22,124 |
| Oct 31, 2025 | 1.57 | 1.57 | 1.52 | 1.52 | 1.52 | -3.80% | 5,393 |
| Oct 30, 2025 | 1.71 | 1.71 | 1.54 | 1.58 | 1.58 | -3.07% | 16,296 |
| Oct 29, 2025 | 1.70 | 1.70 | 1.59 | 1.63 | 1.63 | -1.81% | 6,073 |
| Oct 28, 2025 | 1.68 | 1.68 | 1.60 | 1.66 | 1.66 | 2.47% | 7,742 |
| Oct 27, 2025 | 1.73 | 1.75 | 1.62 | 1.62 | 1.62 | -5.26% | 8,394 |
| Oct 24, 2025 | 1.59 | 1.74 | 1.56 | 1.71 | 1.71 | 4.91% | 16,040 |
| Oct 23, 2025 | 1.53 | 1.64 | 1.51 | 1.63 | 1.63 | 7.59% | 28,233 |
| Oct 22, 2025 | 1.62 | 1.66 | 1.51 | 1.52 | 1.52 | -5.90% | 17,405 |
| Oct 21, 2025 | 1.72 | 1.76 | 1.55 | 1.61 | 1.61 | -4.73% | 22,214 |
| Oct 20, 2025 | 1.72 | 1.82 | 1.68 | 1.69 | 1.69 | -1.17% | 19,271 |
| Oct 17, 2025 | 1.76 | 1.76 | 1.68 | 1.71 | 1.71 | -4.47% | 15,853 |
| Oct 16, 2025 | 1.82 | 1.85 | 1.74 | 1.79 | 1.79 | -0.56% | 22,225 |
| Oct 15, 2025 | 1.81 | 1.84 | 1.76 | 1.80 | 1.80 | 2.27% | 23,060 |
| Oct 14, 2025 | 1.87 | 1.87 | 1.76 | 1.76 | 1.76 | -1.68% | 12,891 |
| Oct 13, 2025 | 1.86 | 1.87 | 1.77 | 1.79 | 1.79 | -5.79% | 24,143 |
| Oct 10, 2025 | 1.95 | 1.95 | 1.80 | 1.90 | 1.90 | 0.26% | 52,762 |
| Oct 9, 2025 | 2.07 | 2.07 | 1.88 | 1.90 | 1.90 | -7.56% | 23,843 |
| Oct 8, 2025 | 1.93 | 2.13 | 1.93 | 2.05 | 2.05 | 9.04% | 32,011 |
| Oct 7, 2025 | 2.03 | 2.03 | 1.85 | 1.88 | 1.88 | -3.34% | 51,944 |
| Oct 6, 2025 | 1.91 | 2.03 | 1.86 | 1.95 | 1.95 | 5.14% | 88,580 |
| Oct 3, 2025 | 1.90 | 1.96 | 1.85 | 1.85 | 1.85 | -2.63% | 29,217 |
| Oct 2, 2025 | 1.85 | 1.90 | 1.81 | 1.90 | 1.90 | 4.40% | 34,343 |
| Oct 1, 2025 | 1.82 | 1.90 | 1.76 | 1.82 | 1.82 | 1.68% | 35,939 |
| Sep 30, 2025 | 1.92 | 2.00 | 1.75 | 1.79 | 1.79 | -7.97% | 81,676 |
| Sep 29, 2025 | 2.05 | 2.09 | 1.92 | 1.95 | 1.95 | -0.77% | 68,386 |
| Sep 26, 2025 | 1.91 | 2.04 | 1.91 | 1.96 | 1.96 | 1.03% | 31,934 |
| Sep 25, 2025 | 2.01 | 2.11 | 1.90 | 1.94 | 1.94 | -4.43% | 103,794 |
| Sep 24, 2025 | 2.11 | 2.32 | 1.99 | 2.03 | 2.03 | -6.02% | 123,582 |
| Sep 23, 2025 | 2.19 | 2.35 | 2.10 | 2.16 | 2.16 | -3.57% | 46,245 |
| Sep 22, 2025 | 2.43 | 2.44 | 2.23 | 2.24 | 2.24 | -6.67% | 45,338 |
| Sep 19, 2025 | 2.41 | 2.58 | 2.24 | 2.40 | 2.40 | -2.44% | 155,618 |
| Sep 18, 2025 | 2.38 | 2.49 | 2.28 | 2.46 | 2.46 | 6.96% | 43,494 |
| Sep 17, 2025 | 2.30 | 2.49 | 2.24 | 2.30 | 2.30 | -2.54% | 39,260 |
| Sep 16, 2025 | 2.80 | 2.86 | 2.36 | 2.36 | 2.36 | -14.18% | 118,901 |
| Sep 15, 2025 | 2.48 | 2.80 | 2.44 | 2.75 | 2.75 | 12.70% | 164,082 |
| Sep 12, 2025 | 2.29 | 2.45 | 2.27 | 2.44 | 2.44 | 6.09% | 106,298 |
| Sep 11, 2025 | 2.29 | 2.32 | 2.23 | 2.30 | 2.30 | 0.44% | 38,361 |
| Sep 10, 2025 | 2.29 | 2.35 | 2.20 | 2.29 | 2.29 | 1.10% | 114,269 |
| Sep 9, 2025 | 2.30 | 2.30 | 2.20 | 2.27 | 2.27 | -0.22% | 66,725 |
| Sep 8, 2025 | 2.10 | 2.33 | 2.07 | 2.27 | 2.27 | 13.50% | 181,496 |
| Sep 5, 2025 | 2.00 | 2.04 | 1.99 | 2.00 | 2.00 | 0.50% | 4,337 |
| Sep 4, 2025 | 2.00 | 2.07 | 1.95 | 1.99 | 1.99 | 1.53% | 41,227 |
| Sep 3, 2025 | 2.19 | 2.19 | 1.93 | 1.96 | 1.96 | -0.51% | 18,287 |
| Sep 2, 2025 | 2.14 | 2.27 | 1.97 | 1.97 | 1.97 | -8.37% | 17,762 |
| Aug 29, 2025 | 2.29 | 2.30 | 2.10 | 2.15 | 2.15 | 0.47% | 21,862 |