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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.23	0.21	0.21	0.25	0.21	7,926
December 03, 2025	0.21	0.21	0.21	0.21	0.21	290
December 02, 2025	0.31	0.21	0.21	0.21	0.21	317
November 28, 2025	0.23	0.23	0.23	0.23	0.23	300
November 25, 2025	0.25	0.25	0.25	0.25	0.25	500
November 24, 2025	0.28	0.25	0.25	0.28	0.25	500
November 21, 2025	0.25	0.25	0.25	0.25	0.25	10,297
November 14, 2025	0.3	0.3	0.3	0.3	0.3	1
November 13, 2025	0.27	0.32	0.32	0.32	0.27	10,297
November 12, 2025	0.31	0.27	0.27	0.28	0.21	14,450
November 11, 2025	0.27	0.27	0.27	0.27	0.27	1
November 07, 2025	0.33	0.33	0.33	0.34	0.33	1,584
November 06, 2025	0.36	0.36	0.36	0.36	0.24	900
November 05, 2025	0.32	0.3	0.3	0.32	0.3	1,000
October 30, 2025	0.37	0.37	0.37	0.37	0.37	840
October 29, 2025	0.39	0.35	0.35	0.39	0.3	7,582
October 28, 2025	0.28	0.28	0.28	0.28	0.24	54,584
October 27, 2025	0.28	0.28	0.28	0.28	0.28	7,000
October 23, 2025	0.3	0.32	0.32	0.32	0.3	20,769
October 20, 2025	0.34	0.34	0.34	0.34	0.34	1,755
October 17, 2025	0.34	0.34	0.34	0.34	0.34	300
October 14, 2025	0.38	0.38	0.38	0.4	0.38	1,703
October 13, 2025	0.38	0.38	0.38	0.38	0.36	6,347
October 10, 2025	0.35	0.34	0.34	0.35	0.34	400
October 09, 2025	0.35	0.35	0.35	0.35	0.35	800
October 06, 2025	0.35	0.35	0.35	0.35	0.35	42
September 30, 2025	0.4	0.4	0.4	0.4	0.4	650
September 29, 2025	0.4	0.43	0.43	0.43	0.4	405
September 26, 2025	0.43	0.43	0.43	0.45	0.43	545
September 25, 2025	0.41	0.4	0.4	0.45	0.4	550
September 23, 2025	0.4	0.4	0.4	0.4	0.4	400
September 19, 2025	0.43	0.45	0.45	0.45	0.43	649
September 18, 2025	0.41	0.43	0.43	0.43	0.41	1,627
September 17, 2025	0.43	0.43	0.43	0.43	0.43	300
September 16, 2025	0.44	0.44	0.44	0.44	0.44	1,075
September 15, 2025	0.4	0.47	0.47	0.47	0.39	3,510
September 12, 2025	0.32	0.47	0.47	0.47	0.32	2,208
September 10, 2025	0.38	0.42	0.42	0.42	0.38	6,791
September 09, 2025	0.37	0.49	0.49	0.49	0.37	18,286
September 08, 2025	0.36	0.4	0.4	0.4	0.36	3,000
September 05, 2025	0.4	0.4	0.4	0.4	0.4	9,900
September 04, 2025	0.39	0.4	0.4	0.4	0.38	6,027
September 03, 2025	0.39	0.39	0.39	0.39	0.39	6,637
August 29, 2025	0.39	0.39	0.39	0.39	0.39	4,313
August 28, 2025	0.39	0.39	0.39	0.45	0.39	22,720
August 27, 2025	0.33	0.42	0.42	0.42	0.33	2,560
August 26, 2025	0.33	0.4	0.4	0.4	0.3	3,288
August 21, 2025	0.38	0.4	0.4	0.4	0.38	1
August 20, 2025	0.35	0.35	0.35	0.35	0.35	147
August 19, 2025	0.4	0.4	0.4	0.4	0.34	741
August 18, 2025	0.38	0.38	0.38	0.38	0.38	24
August 15, 2025	0.3	0.31	0.31	0.31	0.3	690
August 14, 2025	0.32	0.32	0.32	0.32	0.32	100
August 13, 2025	0.28	0.4	0.4	0.4	0.28	1,198
August 12, 2025	0.34	0.27	0.27	0.34	0.27	1,675
August 11, 2025	0.32	0.27	0.27	0.34	0.27	24,164
August 08, 2025	0.3	0.3	0.3	0.3	0.3	1,100
August 07, 2025	0.34	0.32	0.32	0.34	0.32	1,948
August 06, 2025	0.31	0.31	0.31	0.34	0.31	1,150
August 05, 2025	0.35	0.34	0.34	0.35	0.32	6,841

Oxbridge Re Holdings Limited (OXBRW) NASDAQ