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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 17, 2025	0.36	0.36	0.36	0.36	0.36	475
June 16, 2025	0.32	0.32	0.32	0.32	0.32	2,000
June 13, 2025	0.3	0.3	0.3	0.3	0.3	2,050
June 11, 2025	0.35	0.35	0.35	0.35	0.35	100
June 09, 2025	0.35	0.35	0.35	0.35	0.35	30
June 06, 2025	0.37	0.37	0.37	0.37	0.37	214
June 05, 2025	0.41	0.37	0.37	0.41	0.37	267
June 04, 2025	0.37	0.49	0.49	0.49	0.37	290
June 03, 2025	0.4	0.44	0.44	0.44	0.37	350
June 02, 2025	0.46	0.46	0.46	0.46	0.46	170
May 30, 2025	0.44	0.44	0.44	0.44	0.44	1,050
May 29, 2025	0.37	0.37	0.37	0.39	0.37	1,005
May 28, 2025	0.41	0.4	0.4	0.41	0.4	2,100
May 27, 2025	0.5	0.41	0.41	0.5	0.41	3,208
May 23, 2025	0.44	0.5	0.5	0.5	0.37	3,200
May 22, 2025	0.39	0.45	0.45	0.45	0.39	15,349
May 21, 2025	0.33	0.32	0.32	0.33	0.32	100
May 20, 2025	0.32	0.4	0.4	0.4	0.32	2,570
May 16, 2025	0.37	0.41	0.41	0.42	0.29	1,946
May 15, 2025	0.38	0.4	0.4	0.4	0.38	1,388
May 14, 2025	0.35	0.37	0.37	0.37	0.33	578
May 13, 2025	0.35	0.37	0.37	0.37	0.28	4,464
May 12, 2025	0.4	0.42	0.42	0.42	0.4	205

Oxbridge Re Holdings Limited (OXBRW) NASDAQ