Skip to main content
Oxbridge Re Holdings Limited (OXBR)
NASDAQ: OXBR · Real-Time Price · USD
3.950
+0.270 (7.34%)
Dec 20, 2024, 4:00 PM EST - Market closed

Oxbridge Re Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%53,788
Dec 10, 20243.853.853.553.623.62-3.47%20,920
Dec 9, 20243.873.913.623.753.75-26,700
Dec 6, 20243.743.763.553.753.752.74%23,075
Dec 5, 20243.733.923.603.653.65-25,033
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%166,100
Nov 29, 20243.103.133.063.083.08-12,706
Nov 27, 20243.093.123.043.083.080.98%13,100
Nov 26, 20243.163.193.003.053.05-0.97%11,743
Nov 25, 20243.043.253.043.083.080.98%19,800
Nov 22, 20242.993.202.983.053.05-1.29%14,443
Nov 21, 20243.093.232.933.093.09-0.32%15,400
Nov 20, 20243.063.113.023.103.101.31%11,093
Nov 19, 20243.133.352.993.063.060.66%63,900
Nov 18, 20242.733.102.733.043.0410.95%21,815
Nov 15, 20242.822.872.702.742.741.11%6,309
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%14,400
Nov 11, 20242.772.882.552.602.60-4.41%17,900
Nov 8, 20242.662.882.622.722.721.87%8,431
Nov 7, 20242.672.802.672.672.670.75%2,041
Nov 6, 20242.672.852.602.652.65-1.85%13,190
Nov 5, 20242.732.762.622.702.70-0.37%8,445
Nov 4, 20242.852.852.712.712.71-2.52%1,800
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%10,800
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%24,200
Oct 24, 20242.682.882.652.652.65-5.36%45,300
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%7,800
Oct 18, 20242.602.722.572.702.705.88%9,300
Oct 17, 20242.903.002.312.552.55-5.90%108,100
Oct 16, 20242.902.952.652.712.710.37%50,400
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%116,000
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%18,333
Oct 7, 20242.722.882.612.612.61-5.78%4,500
Oct 4, 20242.892.892.772.772.77-3.15%2,548
Oct 3, 20242.862.862.862.862.86-1.38%400
Oct 2, 20242.972.972.852.902.90-1.69%1,934
Oct 1, 20242.812.952.742.952.956.12%900
Sep 30, 20242.742.782.742.782.78-0.36%1,700
Sep 27, 20242.802.822.732.792.79-0.36%9,216
Sep 26, 20242.802.952.802.802.800.72%22,900
Sep 25, 20242.663.002.652.782.782.96%47,600
Sep 24, 20242.602.702.562.702.705.47%4,000
Sep 23, 20242.552.702.502.562.56-29,706
Sep 20, 20242.392.702.392.562.568.94%116,900
Sep 19, 20242.282.382.282.352.356.82%10,800
Sep 18, 20242.332.342.202.202.20-6.38%18,200
Sep 17, 20242.332.352.322.352.352.17%2,200
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%7,100
Sep 10, 20242.352.392.202.212.21-0.90%8,700
Sep 9, 20242.122.372.122.232.233.72%4,200
Sep 6, 20242.162.422.152.152.151.42%4,900
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%18,400
Aug 30, 20241.922.091.922.092.098.85%7,056
Aug 29, 20241.901.991.881.921.921.05%8,000
Aug 28, 20241.901.961.871.901.900.53%6,500
Aug 27, 20242.002.151.731.891.89-6.90%39,138
Aug 26, 20242.142.151.942.032.03-4.25%28,900
Aug 23, 20242.172.172.102.122.12-3.20%12,600
Aug 22, 20242.132.202.082.192.190.92%9,300
Aug 21, 20242.122.192.122.172.171.40%3,400
Aug 20, 20242.102.142.042.142.141.90%3,400
Aug 19, 20242.162.272.082.102.10-6.25%29,200
Aug 16, 20242.542.552.232.242.24-9.68%35,531
Aug 15, 20242.522.522.412.482.48-1.98%6,615
Aug 14, 20242.612.612.502.532.53-4.53%2,900
Aug 13, 20242.682.682.612.652.65-0.38%2,500
Aug 12, 20242.642.662.552.662.662.70%7,700
Aug 9, 20242.592.822.542.592.59-4.43%14,800
Aug 8, 20242.732.792.692.712.71-0.73%12,642
Aug 7, 20242.993.272.562.732.73-6.51%152,300
Aug 6, 20242.582.992.582.922.9210.19%60,100
Aug 5, 20242.753.062.312.652.65-5.02%117,629
Aug 2, 20242.952.952.752.792.79-0.71%11,404
Aug 1, 20242.892.892.752.812.81-2,500