Oxbridge Re Holdings Limited (OXBRW)
NASDAQ: OXBRW · Real-Time Price · USD · Warrants
0.4400
0.00 (0.00%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Oxbridge Re Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 45 |
| Apr 14, 2025 | 0.34 | 0.60 | 0.31 | 0.54 | 0.54 | 85.28% | 8,350 |
| Apr 11, 2025 | 0.24 | 0.29 | 0.24 | 0.29 | 0.29 | -6.45% | 1,100 |
| Apr 10, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Apr 9, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 101 |
| Apr 8, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -6.34% | 4,537 |
| Apr 7, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 20 |
| Apr 4, 2025 | 0.38 | 0.38 | 0.33 | 0.33 | 0.33 | -21.19% | 3,961 |
| Apr 3, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 1 |
| Apr 2, 2025 | 0.49 | 0.49 | 0.42 | 0.42 | 0.42 | 10.53% | 1,208 |
| Apr 1, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 1 |
| Mar 31, 2025 | 0.41 | 0.44 | 0.36 | 0.38 | 0.38 | 11.39% | 2,700 |
| Mar 28, 2025 | 0.43 | 0.43 | 0.32 | 0.34 | 0.34 | -19.73% | 13,432 |
| Mar 27, 2025 | 0.51 | 0.51 | 0.40 | 0.43 | 0.43 | -24.11% | 9,690 |
| Mar 26, 2025 | 0.44 | 0.56 | 0.44 | 0.56 | 0.56 | 15.21% | 10,749 |
| Mar 25, 2025 | 0.51 | 0.51 | 0.40 | 0.49 | 0.49 | 10.47% | 58,107 |
| Mar 24, 2025 | 0.44 | 0.47 | 0.42 | 0.44 | 0.44 | -12.00% | 8,469 |
| Mar 21, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 1 |
| Mar 20, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 60 |
| Mar 19, 2025 | 0.60 | 0.60 | 0.50 | 0.50 | 0.50 | -12.37% | 5,591 |
| Mar 18, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 4 |
| Mar 17, 2025 | 0.46 | 0.57 | 0.46 | 0.57 | 0.57 | 24.04% | 410 |
| Mar 14, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 6 |
| Mar 13, 2025 | 0.44 | 0.60 | 0.44 | 0.46 | 0.46 | -9.80% | 3,148 |
| Mar 12, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 274 |
| Mar 11, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Mar 10, 2025 | 0.31 | 0.55 | 0.29 | 0.51 | 0.51 | -16.39% | 3,157 |
| Mar 7, 2025 | 0.59 | 0.61 | 0.50 | 0.61 | 0.61 | - | 1,190 |
| Mar 6, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 40 |
| Mar 5, 2025 | 0.64 | 0.64 | 0.61 | 0.61 | 0.61 | -5.06% | 4,422 |
| Mar 4, 2025 | 0.52 | 0.65 | 0.52 | 0.64 | 0.64 | -11.99% | 28,866 |
| Mar 3, 2025 | 0.67 | 0.74 | 0.67 | 0.73 | 0.73 | -1.35% | 5,987 |
| Feb 28, 2025 | 0.60 | 0.75 | 0.60 | 0.74 | 0.74 | 21.31% | 15,072 |
| Feb 27, 2025 | 0.70 | 0.77 | 0.56 | 0.61 | 0.61 | -7.58% | 30,737 |
| Feb 26, 2025 | 0.86 | 0.90 | 0.54 | 0.66 | 0.66 | -10.81% | 29,845 |
| Feb 25, 2025 | 0.82 | 0.88 | 0.73 | 0.74 | 0.74 | -12.94% | 14,904 |
| Feb 24, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 3.66% | 160 |
| Feb 21, 2025 | 0.88 | 0.88 | 0.82 | 0.82 | 0.82 | -6.82% | 7,940 |
| Feb 20, 2025 | 0.84 | 0.88 | 0.81 | 0.88 | 0.88 | 11.39% | 18,058 |
| Feb 19, 2025 | 0.79 | 0.82 | 0.64 | 0.79 | 0.79 | 11.27% | 9,911 |
| Feb 18, 2025 | 0.78 | 0.78 | 0.68 | 0.71 | 0.71 | -8.96% | 7,488 |
| Feb 14, 2025 | 0.74 | 0.78 | 0.74 | 0.78 | 0.78 | 6.84% | 17,896 |
| Feb 13, 2025 | 0.68 | 0.73 | 0.68 | 0.73 | 0.73 | 5.80% | 12,021 |