Oxbridge Re Holdings Limited (OXBRW)
NASDAQ: OXBRW · Real-Time Price · USD · Warrants
0.3001
-0.0199 (-6.22%)
Aug 8, 2025, 4:00 PM - Market closed
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -6.22% | 800 |
| Aug 7, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | 3.23% | 1,948 |
| Aug 6, 2025 | 0.31 | 0.34 | 0.31 | 0.31 | 0.31 | -8.82% | 1,150 |
| Aug 5, 2025 | 0.35 | 0.35 | 0.32 | 0.34 | 0.34 | 6.25% | 6,841 |
| Aug 4, 2025 | 0.30 | 0.33 | 0.30 | 0.32 | 0.32 | 8.44% | 2,349 |
| Aug 1, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -8.38% | 600 |
| Jul 31, 2025 | 0.36 | 0.37 | 0.32 | 0.32 | 0.32 | 0.03% | 2,049 |
| Jul 30, 2025 | 0.36 | 0.37 | 0.32 | 0.32 | 0.32 | -0.03% | 2,800 |
| Jul 29, 2025 | 0.40 | 0.40 | 0.32 | 0.32 | 0.32 | -14.11% | 3,870 |
| Jul 28, 2025 | 0.38 | 0.41 | 0.32 | 0.38 | 0.38 | -4.70% | 7,601 |
| Jul 25, 2025 | 0.36 | 0.41 | 0.32 | 0.39 | 0.39 | -8.47% | 5,412 |
| Jul 24, 2025 | 0.36 | 0.45 | 0.21 | 0.43 | 0.43 | -2.25% | 56,200 |
| Jul 23, 2025 | 0.31 | 0.44 | 0.30 | 0.44 | 0.44 | 44.67% | 18,561 |
| Jul 22, 2025 | 0.42 | 0.49 | 0.28 | 0.30 | 0.30 | -31.35% | 39,210 |
| Jul 21, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -3.74% | 263 |
| Jul 18, 2025 | 0.40 | 0.49 | 0.40 | 0.46 | 0.46 | 27.07% | 4,661 |
| Jul 17, 2025 | 0.44 | 0.44 | 0.36 | 0.36 | 0.36 | -15.81% | 2,660 |
| Jul 16, 2025 | 0.49 | 0.49 | 0.40 | 0.43 | 0.43 | -28.33% | 5,630 |
| Jul 15, 2025 | 0.48 | 0.60 | 0.48 | 0.60 | 0.60 | 25.03% | 1,165 |
| Jul 14, 2025 | 0.40 | 0.57 | 0.35 | 0.48 | 0.48 | 19.97% | 19,600 |
| Jul 11, 2025 | 0.40 | 0.42 | 0.40 | 0.40 | 0.40 | 0.10% | 2,262 |
| Jul 10, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 2.54% | 1,000 |
| Jul 9, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Jul 8, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Jul 7, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 14.62% | 400 |
| Jul 3, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Jul 2, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 150 |
| Jul 1, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 3.06% | 2,250 |
| Jun 30, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 3.06% | 3,569 |
| 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 |