Oxbridge Re Holdings Limited - OXBR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2	2	2	2.04	1.99	4,213
September 04, 2025	2	1.99	1.99	2.07	1.95	41,227
September 03, 2025	2.19	1.96	1.96	2.19	1.93	18,300
September 02, 2025	2.14	1.97	1.97	2.27	1.97	17,800
August 29, 2025	2.29	2.15	2.15	2.3	2.1	21,900
August 28, 2025	2.06	2.14	2.14	2.26	2.06	45,869
August 27, 2025	1.95	2.13	2.13	2.48	1.95	343,600
August 26, 2025	1.85	1.95	1.95	1.95	1.82	23,522
August 25, 2025	1.8	1.84	1.84	1.94	1.8	8,623
August 22, 2025	1.65	1.81	1.81	1.98	1.65	91,200
August 21, 2025	1.6	1.64	1.64	1.64	1.56	18,000
August 20, 2025	1.63	1.6	1.6	1.64	1.55	14,500
August 19, 2025	1.65	1.66	1.66	1.72	1.61	12,346
August 18, 2025	1.79	1.71	1.71	1.79	1.66	10,312
August 15, 2025	1.64	1.66	1.66	1.83	1.64	29,323
August 14, 2025	1.77	1.69	1.69	1.8	1.65	42,716
August 13, 2025	1.66	1.73	1.73	1.83	1.62	49,200
August 12, 2025	1.69	1.64	1.64	1.73	1.61	15,246
August 11, 2025	1.79	1.7	1.7	1.82	1.7	20,200
August 08, 2025	1.78	1.79	1.79	1.85	1.74	24,947
August 07, 2025	1.77	1.77	1.77	1.77	1.72	11,445
August 06, 2025	1.79	1.7	1.7	1.79	1.63	111,249
August 05, 2025	1.86	1.73	1.73	1.87	1.73	34,200
August 04, 2025	1.64	1.8	1.8	1.93	1.63	62,235
August 01, 2025	1.76	1.63	1.63	1.86	1.62	59,300
July 31, 2025	1.89	1.81	1.81	2.06	1.81	32,500
July 30, 2025	1.79	1.86	1.86	2.03	1.79	95,600
July 29, 2025	1.93	1.78	1.78	2.1	1.77	106,861
July 28, 2025	2.03	1.89	1.89	2.03	1.89	36,565
July 25, 2025	2.19	2.04	2.04	2.19	1.98	46,100
July 24, 2025	2.45	2.1	2.1	2.49	2.08	134,216
July 23, 2025	2.35	2.4	2.4	2.42	2.3	56,924
July 22, 2025	2.51	2.34	2.34	2.59	2.34	84,839
July 21, 2025	2.31	2.44	2.44	2.59	2.31	215,246
July 18, 2025	2.36	2.31	2.31	2.48	2.22	141,379
July 17, 2025	2.27	2.32	2.32	2.44	2.21	99,983
July 16, 2025	2.26	2.26	2.26	2.4	2.2	126,587
July 15, 2025	2.44	2.21	2.21	2.53	2.2	98,826
July 14, 2025	2.26	2.45	2.45	2.54	2.22	149,359
July 11, 2025	2.18	2.34	2.34	2.37	2.16	183,406
July 10, 2025	1.98	2.25	2.25	2.25	1.9	190,740
July 09, 2025	2.17	2.03	2.03	2.19	2	144,900
July 08, 2025	1.93	2.12	2.12	2.26	1.87	298,943
July 07, 2025	2.11	1.95	1.95	2.14	1.85	173,410
July 03, 2025	2.12	2.16	2.16	2.25	2.01	322,800
July 02, 2025	1.78	2.27	2.27	2.38	1.75	1.41M
July 01, 2025	1.76	1.78	1.78	1.88	1.74	72,500
June 30, 2025	1.82	1.74	1.74	1.82	1.71	18,479
June 27, 2025	1.72	1.75	1.75	1.77	1.72	6,500
June 26, 2025	1.96	1.76	1.76	1.96	1.65	134,800
June 25, 2025	1.74	1.9	1.9	1.95	1.65	92,966
June 24, 2025	1.69	1.69	1.69	1.79	1.67	23,600
June 23, 2025	1.6	1.8	1.8	1.87	1.6	578,400
June 20, 2025	1.7	1.78	1.78	1.94	1.7	97,100
June 18, 2025	1.55	1.69	1.69	1.77	1.55	91,700
June 17, 2025	1.54	1.6	1.6	1.68	1.54	40,581
June 16, 2025	1.51	1.53	1.53	1.69	1.51	34,743
June 13, 2025	1.71	1.55	1.55	1.78	1.55	57,300
June 12, 2025	1.7	1.68	1.68	1.75	1.64	14,347
June 11, 2025	1.69	1.68	1.68	1.72	1.64	18,919

Oxbridge Re Holdings Limited (OXBR) NASDAQ