Oxbridge Re Holdings Limited (OXBR)
NASDAQ: OXBR · Real-Time Price · USD
1.880
-0.170 (-8.29%)
Oct 9, 2025, 4:00 PM EDT - Market closed
Oxbridge Re Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 2.07 | 2.07 | 1.88 | 1.92 | - | -6.34% | 22,704 |
| 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 |
| Aug 28, 2025 | 2.06 | 2.26 | 2.06 | 2.14 | 2.14 | 0.47% | 45,869 |
| Aug 27, 2025 | 1.95 | 2.48 | 1.95 | 2.13 | 2.13 | 9.23% | 343,575 |
| Aug 26, 2025 | 1.85 | 1.95 | 1.82 | 1.95 | 1.95 | 6.27% | 23,522 |
| Aug 25, 2025 | 1.80 | 1.94 | 1.80 | 1.84 | 1.84 | 1.38% | 8,623 |
| Aug 22, 2025 | 1.65 | 1.98 | 1.65 | 1.81 | 1.81 | 10.37% | 91,166 |
| Aug 21, 2025 | 1.60 | 1.64 | 1.56 | 1.64 | 1.64 | 2.50% | 17,959 |
| Aug 20, 2025 | 1.63 | 1.64 | 1.55 | 1.60 | 1.60 | -3.61% | 14,495 |
| Aug 19, 2025 | 1.65 | 1.72 | 1.61 | 1.66 | 1.66 | -2.64% | 12,346 |
| Aug 18, 2025 | 1.79 | 1.79 | 1.66 | 1.71 | 1.71 | 2.71% | 10,312 |
| Aug 15, 2025 | 1.64 | 1.83 | 1.64 | 1.66 | 1.66 | -1.78% | 29,323 |
| Aug 14, 2025 | 1.77 | 1.80 | 1.65 | 1.69 | 1.69 | -2.31% | 42,716 |
| Aug 13, 2025 | 1.66 | 1.83 | 1.62 | 1.73 | 1.73 | 5.49% | 49,160 |
| Aug 12, 2025 | 1.69 | 1.73 | 1.61 | 1.64 | 1.64 | -3.24% | 15,246 |
| Aug 11, 2025 | 1.79 | 1.82 | 1.70 | 1.70 | 1.70 | -5.10% | 20,185 |
| Aug 8, 2025 | 1.78 | 1.85 | 1.74 | 1.79 | 1.79 | 0.90% | 24,947 |
| Aug 7, 2025 | 1.77 | 1.77 | 1.72 | 1.77 | 1.77 | 4.12% | 11,445 |
| Aug 6, 2025 | 1.79 | 1.79 | 1.63 | 1.70 | 1.70 | -1.73% | 111,249 |
| Aug 5, 2025 | 1.86 | 1.87 | 1.73 | 1.73 | 1.73 | -3.62% | 34,158 |
| Aug 4, 2025 | 1.64 | 1.93 | 1.63 | 1.80 | 1.80 | 10.12% | 62,235 |
| Aug 1, 2025 | 1.76 | 1.86 | 1.62 | 1.63 | 1.63 | -9.94% | 59,264 |
| Jul 31, 2025 | 1.89 | 2.06 | 1.81 | 1.81 | 1.81 | -2.69% | 32,470 |