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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 04, 2025	0.3	0.32	0.32	0.33	0.3	2,349
August 01, 2025	0.29	0.3	0.3	0.3	0.29	600
July 31, 2025	0.36	0.32	0.32	0.37	0.32	2,049
July 30, 2025	0.36	0.32	0.32	0.37	0.32	2,800
July 29, 2025	0.4	0.32	0.32	0.4	0.32	3,870
July 28, 2025	0.38	0.38	0.38	0.41	0.32	7,601
July 25, 2025	0.36	0.39	0.39	0.41	0.32	5,412
July 24, 2025	0.36	0.43	0.43	0.45	0.21	56,200
July 23, 2025	0.31	0.44	0.44	0.44	0.3	18,561
July 22, 2025	0.42	0.3	0.3	0.49	0.28	39,210
July 21, 2025	0.44	0.44	0.44	0.44	0.44	263
July 18, 2025	0.4	0.46	0.46	0.49	0.4	4,762
July 17, 2025	0.44	0.36	0.36	0.44	0.36	2,660
July 16, 2025	0.49	0.43	0.43	0.49	0.4	5,630
July 15, 2025	0.48	0.6	0.6	0.6	0.48	1,165
July 14, 2025	0.4	0.48	0.48	0.57	0.35	19,600
July 11, 2025	0.4	0.4	0.4	0.42	0.4	2,262
July 10, 2025	0.4	0.4	0.4	0.4	0.4	1,342
July 07, 2025	0.39	0.39	0.39	0.39	0.39	400
July 02, 2025	0.35	0.35	0.35	0.35	0.35	50
July 01, 2025	0.33	0.34	0.34	0.34	0.33	2,250
June 30, 2025	0.33	0.33	0.33	0.33	0.33	4,892
June 27, 2025	0.32	0.32	0.32	0.32	0.32	481
June 26, 2025	0.33	0.33	0.33	0.33	0.33	141
June 25, 2025	0.32	0.32	0.32	0.32	0.3	3,228
June 24, 2025	0.3	0.28	0.28	0.3	0.28	287
June 23, 2025	0.3	0.29	0.29	0.3	0.29	2,066
June 18, 2025	0.29	0.29	0.29	0.29	0.29	100

Oxbridge Re Holdings Limited (OXBRW) NASDAQ