Oxbridge Re Holdings Limited (OXBRW)
NASDAQ: OXBRW · Real-Time Price · USD · Warrants
0.3201
-0.0099 (-3.00%)
Jun 27, 2025, 4:00 PM - Market closed
Oxbridge Re Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -3.00% | 481 |
| Jun 26, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 3.55% | 141 |
| Jun 25, 2025 | 0.32 | 0.32 | 0.30 | 0.32 | 0.32 | 14.97% | 3,128 |
| Jun 24, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -4.45% | 287 |
| Jun 23, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | - | 2,066 |
| Jun 20, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jun 18, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -19.44% | 100 |
| Jun 17, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 12.53% | 475 |
| Jun 16, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 6.67% | 2,000 |
| Jun 13, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -14.33% | 2,050 |
| Jun 12, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 59 |
| Jun 11, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -5.35% | 100 |
| Jun 10, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Jun 9, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 89 |
| Jun 6, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 214 |
| Jun 5, 2025 | 0.41 | 0.41 | 0.37 | 0.37 | 0.37 | -24.93% | 267 |
| Jun 4, 2025 | 0.37 | 0.49 | 0.37 | 0.49 | 0.49 | 11.21% | 290 |
| Jun 3, 2025 | 0.40 | 0.44 | 0.37 | 0.44 | 0.44 | -3.65% | 350 |
| Jun 2, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 4.57% | 170 |
| May 30, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 18.89% | 1,050 |
| May 29, 2025 | 0.37 | 0.39 | 0.37 | 0.37 | 0.37 | -7.52% | 1,005 |
| May 28, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -2.91% | 1,550 |
| May 27, 2025 | 0.50 | 0.50 | 0.41 | 0.41 | 0.41 | -17.58% | 3,208 |
| May 23, 2025 | 0.44 | 0.50 | 0.37 | 0.50 | 0.50 | 11.11% | 2,400 |
| May 22, 2025 | 0.39 | 0.45 | 0.39 | 0.45 | 0.45 | 12.50% | 15,349 |
| May 21, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 191 |
| May 20, 2025 | 0.32 | 0.40 | 0.32 | 0.40 | 0.40 | -2.44% | 2,452 |
| May 19, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| May 16, 2025 | 0.37 | 0.42 | 0.29 | 0.41 | 0.41 | 2.50% | 1,846 |
| May 15, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | 8.67% | 1,388 |
| May 14, 2025 | 0.35 | 0.37 | 0.33 | 0.37 | 0.37 | -0.51% | 478 |
| May 13, 2025 | 0.35 | 0.37 | 0.28 | 0.37 | 0.37 | -11.90% | 4,364 |
| May 12, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | -6.65% | 205 |
| May 9, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.02% | 300 |
| May 8, 2025 | 0.53 | 0.53 | 0.45 | 0.45 | 0.45 | - | 4,986 |
| May 7, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -7.22% | 1,235 |
| May 6, 2025 | 0.45 | 0.50 | 0.45 | 0.49 | 0.49 | 18.29% | 13,610 |
| May 5, 2025 | 0.28 | 0.41 | 0.28 | 0.41 | 0.41 | -2.38% | 2,013 |
| May 2, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 1,880 |
| May 1, 2025 | 0.35 | 0.42 | 0.33 | 0.42 | 0.42 | -4.55% | 5,456 |
| Apr 30, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Apr 29, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 2 |
| Apr 28, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Apr 25, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Apr 24, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Apr 23, 2025 | 0.30 | 0.44 | 0.30 | 0.44 | 0.44 | -8.33% | 899 |
| Apr 22, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Apr 21, 2025 | 0.54 | 0.54 | 0.40 | 0.48 | 0.48 | 6.67% | 349 |
| Apr 17, 2025 | 0.35 | 0.52 | 0.27 | 0.45 | 0.45 | -16.25% | 5,314 |
| Apr 16, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 42 |