Oxbridge Re Holdings Limited - Ordinary Shares (OXBR)
1.6800
+0.00 (0.00%)
NASDAQ · Last Trade: Jun 10th, 5:20 AM EDT
Historical Prices For Oxbridge Re Holdings Limited - Ordinary Shares (OXBR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/09/2025 | 1.69 | 1.74 | 1.58 | 1.68 | 19,996 | 1.68 |
| 6/06/2025 | 1.53 | 1.77 | 1.52 | 1.71 | 55,990 | 1.71 |
| 6/05/2025 | 1.51 | 1.63 | 1.48 | 1.53 | 22,209 | 1.53 |
| 6/04/2025 | 1.53 | 1.67 | 1.45 | 1.53 | 30,585 | 1.53 |
| 6/03/2025 | 1.80 | 1.80 | 1.45 | 1.54 | 289,292 | 1.54 |
| 6/02/2025 | 2.07 | 2.19 | 1.75 | 1.82 | 131,050 | 1.82 |
| 5/30/2025 | 1.95 | 2.15 | 1.81 | 2.10 | 177,713 | 2.10 |
| 5/29/2025 | 1.67 | 1.86 | 1.59 | 1.76 | 45,683 | 1.76 |
| 5/28/2025 | 1.76 | 1.88 | 1.63 | 1.67 | 33,939 | 1.67 |
| 5/27/2025 | 1.84 | 1.93 | 1.70 | 1.80 | 56,251 | 1.80 |
| 5/23/2025 | 1.70 | 1.87 | 1.70 | 1.74 | 10,188 | 1.74 |
| 5/22/2025 | 1.72 | 1.91 | 1.68 | 1.74 | 23,245 | 1.74 |
| 5/21/2025 | 1.83 | 1.98 | 1.72 | 1.72 | 23,763 | 1.72 |
| 5/20/2025 | 1.91 | 1.98 | 1.73 | 1.85 | 46,782 | 1.85 |
| 5/19/2025 | 1.86 | 2.02 | 1.78 | 1.92 | 17,594 | 1.92 |
| 5/16/2025 | 2.04 | 2.08 | 1.89 | 1.93 | 24,226 | 1.93 |
| 5/15/2025 | 2.11 | 2.16 | 2.00 | 2.00 | 64,446 | 2.00 |
| 5/14/2025 | 1.98 | 2.07 | 1.92 | 2.01 | 16,792 | 2.01 |
| 5/13/2025 | 1.90 | 2.19 | 1.81 | 2.04 | 94,620 | 2.04 |
| 5/12/2025 | 1.62 | 2.16 | 1.60 | 1.97 | 209,633 | 1.97 |
| 5/09/2025 | 1.47 | 2.00 | 1.47 | 1.65 | 283,443 | 1.65 |
| 5/08/2025 | 1.47 | 1.73 | 1.41 | 1.44 | 39,221 | 1.44 |
| 5/07/2025 | 1.80 | 1.81 | 1.50 | 1.51 | 151,590 | 1.51 |
| 5/06/2025 | 1.88 | 2.55 | 1.80 | 1.81 | 1,426,847 | 1.81 |
| 5/05/2025 | 1.79 | 1.91 | 1.79 | 1.83 | 29,079 | 1.83 |
| 5/02/2025 | 1.55 | 1.80 | 1.51 | 1.79 | 21,491 | 1.79 |
| 5/01/2025 | 1.36 | 1.65 | 1.36 | 1.57 | 32,708 | 1.57 |
| 4/30/2025 | 1.29 | 1.42 | 1.29 | 1.36 | 13,695 | 1.36 |
| 4/29/2025 | 1.37 | 1.44 | 1.33 | 1.35 | 13,185 | 1.35 |
| 4/28/2025 | 1.35 | 1.40 | 1.31 | 1.38 | 5,111 | 1.38 |
| 4/25/2025 | 1.39 | 1.39 | 1.27 | 1.31 | 9,639 | 1.31 |
| 4/24/2025 | 1.37 | 1.45 | 1.29 | 1.29 | 14,078 | 1.29 |
| 4/23/2025 | 1.46 | 1.46 | 1.33 | 1.37 | 13,023 | 1.37 |
| 4/22/2025 | 1.56 | 1.56 | 1.33 | 1.38 | 4,858 | 1.38 |
| 4/21/2025 | 1.48 | 1.52 | 1.36 | 1.37 | 12,908 | 1.37 |
| 4/17/2025 | 1.61 | 1.61 | 1.40 | 1.44 | 4,879 | 1.44 |
| 4/16/2025 | 1.64 | 1.64 | 1.46 | 1.51 | 10,065 | 1.51 |
| 4/15/2025 | 1.59 | 1.67 | 1.51 | 1.51 | 5,565 | 1.51 |
| 4/14/2025 | 1.55 | 1.68 | 1.54 | 1.61 | 38,667 | 1.61 |
| 4/11/2025 | 1.48 | 1.56 | 1.42 | 1.48 | 5,428 | 1.48 |
| 4/10/2025 | 1.56 | 1.56 | 1.46 | 1.46 | 5,339 | 1.46 |
| 4/09/2025 | 1.52 | 1.57 | 1.47 | 1.52 | 13,121 | 1.52 |
| 4/08/2025 | 1.69 | 1.70 | 1.50 | 1.52 | 15,935 | 1.52 |
| 4/07/2025 | 1.57 | 1.74 | 1.54 | 1.58 | 25,567 | 1.58 |
| 4/04/2025 | 1.82 | 1.86 | 1.60 | 1.60 | 27,617 | 1.60 |
| 4/03/2025 | 1.82 | 1.91 | 1.79 | 1.81 | 7,916 | 1.81 |
| 4/02/2025 | 1.96 | 2.08 | 1.90 | 1.92 | 19,896 | 1.92 |
| 4/01/2025 | 1.87 | 1.95 | 1.83 | 1.93 | 12,283 | 1.93 |
| 3/31/2025 | 1.99 | 1.99 | 1.88 | 1.89 | 27,916 | 1.89 |
| 3/28/2025 | 1.90 | 2.04 | 1.90 | 2.02 | 8,423 | 2.02 |
| 3/27/2025 | 2.10 | 2.10 | 1.83 | 1.99 | 61,629 | 1.99 |
| 3/26/2025 | 2.18 | 2.31 | 2.05 | 2.10 | 115,316 | 2.10 |
| 3/25/2025 | 2.09 | 2.29 | 2.06 | 2.20 | 90,050 | 2.20 |
| 3/24/2025 | 2.28 | 2.29 | 2.07 | 2.10 | 57,329 | 2.10 |
| 3/21/2025 | 2.38 | 2.40 | 2.10 | 2.17 | 28,653 | 2.17 |
| 3/20/2025 | 2.58 | 2.67 | 2.34 | 2.34 | 44,276 | 2.34 |
| 3/19/2025 | 2.88 | 2.93 | 2.55 | 2.57 | 30,374 | 2.57 |
| 3/18/2025 | 2.66 | 2.73 | 2.55 | 2.58 | 16,853 | 2.58 |
| 3/17/2025 | 2.73 | 2.94 | 2.60 | 2.70 | 33,020 | 2.70 |
| 3/14/2025 | 2.86 | 2.87 | 2.61 | 2.82 | 10,740 | 2.82 |
| 3/13/2025 | 2.92 | 3.04 | 2.58 | 2.76 | 19,197 | 2.76 |
| 3/12/2025 | 3.05 | 3.16 | 2.78 | 2.92 | 22,621 | 2.92 |
| 3/11/2025 | 3.13 | 3.22 | 2.97 | 3.04 | 20,359 | 3.04 |
| 3/10/2025 | 3.29 | 3.29 | 2.92 | 3.15 | 34,197 | 3.15 |