Oxbridge Re Holdings Limited (OXBR)
NASDAQ: OXBR · Real-Time Price · USD
1.660
-0.030 (-1.78%)
At close: Aug 15, 2025, 4:00 PM
1.690
+0.030 (1.81%)
After-hours: Aug 15, 2025, 6:19 PM EDT
Oxbridge Re Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.64 | 1.83 | 1.64 | 1.66 | 1.66 | -1.78% | 29,303 |
| 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 |
| Jul 30, 2025 | 1.79 | 2.03 | 1.79 | 1.86 | 1.86 | 4.49% | 95,559 |
| Jul 29, 2025 | 1.93 | 2.10 | 1.77 | 1.78 | 1.78 | -5.82% | 106,861 |
| Jul 28, 2025 | 2.03 | 2.03 | 1.89 | 1.89 | 1.89 | -7.35% | 36,565 |
| Jul 25, 2025 | 2.20 | 2.20 | 1.98 | 2.04 | 2.04 | -2.86% | 46,064 |
| Jul 24, 2025 | 2.45 | 2.49 | 2.08 | 2.10 | 2.10 | -12.50% | 134,216 |
| Jul 23, 2025 | 2.35 | 2.42 | 2.30 | 2.40 | 2.40 | 2.56% | 56,924 |
| Jul 22, 2025 | 2.51 | 2.59 | 2.34 | 2.34 | 2.34 | -4.10% | 84,839 |
| Jul 21, 2025 | 2.31 | 2.59 | 2.31 | 2.44 | 2.44 | 5.63% | 215,246 |
| Jul 18, 2025 | 2.36 | 2.48 | 2.22 | 2.31 | 2.31 | -0.43% | 141,379 |
| Jul 17, 2025 | 2.27 | 2.44 | 2.21 | 2.32 | 2.32 | 2.65% | 99,983 |
| Jul 16, 2025 | 2.26 | 2.40 | 2.20 | 2.26 | 2.26 | 2.26% | 126,587 |
| Jul 15, 2025 | 2.44 | 2.53 | 2.20 | 2.21 | 2.21 | -9.80% | 98,826 |
| Jul 14, 2025 | 2.26 | 2.54 | 2.22 | 2.45 | 2.45 | 4.70% | 149,359 |
| Jul 11, 2025 | 2.18 | 2.37 | 2.16 | 2.34 | 2.34 | 4.00% | 183,406 |
| Jul 10, 2025 | 1.98 | 2.25 | 1.90 | 2.25 | 2.25 | 10.84% | 190,740 |
| Jul 9, 2025 | 2.17 | 2.19 | 2.00 | 2.03 | 2.03 | -4.25% | 144,890 |
| Jul 8, 2025 | 1.93 | 2.26 | 1.87 | 2.12 | 2.12 | 8.72% | 298,943 |
| Jul 7, 2025 | 2.11 | 2.14 | 1.85 | 1.95 | 1.95 | -9.72% | 173,410 |
| Jul 3, 2025 | 2.12 | 2.25 | 2.01 | 2.16 | 2.16 | -4.85% | 322,762 |
| Jul 2, 2025 | 1.78 | 2.38 | 1.75 | 2.27 | 2.27 | 27.53% | 1,407,368 |
| Jul 1, 2025 | 1.76 | 1.88 | 1.74 | 1.78 | 1.78 | 2.30% | 72,464 |
| Jun 30, 2025 | 1.82 | 1.82 | 1.71 | 1.74 | 1.74 | -0.57% | 18,479 |
| Jun 27, 2025 | 1.72 | 1.77 | 1.72 | 1.75 | 1.75 | -0.57% | 6,478 |
| Jun 26, 2025 | 1.96 | 1.96 | 1.65 | 1.76 | 1.76 | -7.37% | 134,769 |
| Jun 25, 2025 | 1.74 | 1.95 | 1.65 | 1.90 | 1.90 | 12.43% | 92,966 |
| Jun 24, 2025 | 1.69 | 1.79 | 1.67 | 1.69 | 1.69 | -6.11% | 23,566 |
| Jun 23, 2025 | 1.60 | 1.87 | 1.60 | 1.80 | 1.80 | 1.12% | 578,353 |
| Jun 20, 2025 | 1.70 | 1.94 | 1.70 | 1.78 | 1.78 | 5.33% | 97,087 |
| Jun 18, 2025 | 1.55 | 1.77 | 1.55 | 1.69 | 1.69 | 5.62% | 91,689 |
| Jun 17, 2025 | 1.54 | 1.68 | 1.54 | 1.60 | 1.60 | 4.58% | 40,581 |
| Jun 16, 2025 | 1.51 | 1.69 | 1.51 | 1.53 | 1.53 | -1.29% | 34,743 |
| Jun 13, 2025 | 1.71 | 1.78 | 1.55 | 1.55 | 1.55 | -7.74% | 57,300 |
| Jun 12, 2025 | 1.70 | 1.75 | 1.64 | 1.68 | 1.68 | - | 14,347 |
| Jun 11, 2025 | 1.69 | 1.72 | 1.64 | 1.68 | 1.68 | -1.00% | 18,919 |
| Jun 10, 2025 | 1.73 | 1.76 | 1.67 | 1.70 | 1.70 | 1.01% | 20,968 |
| Jun 9, 2025 | 1.69 | 1.74 | 1.58 | 1.68 | 1.68 | -1.75% | 19,996 |
| Jun 6, 2025 | 1.53 | 1.77 | 1.52 | 1.71 | 1.71 | 11.76% | 55,990 |
| Jun 5, 2025 | 1.51 | 1.63 | 1.48 | 1.53 | 1.53 | - | 22,210 |