Oxbridge Re Limited (OXBR)
2.11
-0.06 (-2.76%)
At close: Mar 24, 2025, 3:16 PM
OXBR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 2.38 | 2.40 | 2.10 | 2.17 | -0.17 | -7.26% | 28,638 |
| Mar 20, 2025 | 2.58 | 2.67 | 2.34 | 2.34 | -0.23 | -8.95% | 44,300 |
| Mar 19, 2025 | 2.88 | 2.93 | 2.55 | 2.57 | -0.01 | -0.39% | 30,400 |
| Mar 18, 2025 | 2.66 | 2.73 | 2.55 | 2.58 | -0.12 | -4.44% | 16,900 |
| Mar 17, 2025 | 2.73 | 2.94 | 2.60 | 2.70 | -0.12 | -4.26% | 33,020 |
| Mar 14, 2025 | 2.86 | 2.87 | 2.61 | 2.82 | 0.06 | 2.17% | 10,740 |
| Mar 13, 2025 | 2.92 | 3.04 | 2.59 | 2.76 | -0.16 | -5.48% | 19,200 |
| Mar 12, 2025 | 3.05 | 3.16 | 2.78 | 2.92 | -0.12 | -3.95% | 22,622 |
| Mar 11, 2025 | 3.13 | 3.22 | 2.97 | 3.04 | -0.11 | -3.49% | 20,400 |
| Mar 10, 2025 | 3.29 | 3.29 | 2.92 | 3.15 | -0.10 | -3.08% | 34,200 |
| Mar 7, 2025 | 3.26 | 3.48 | 3.21 | 3.25 | 0.10 | 3.17% | 23,613 |
| Mar 6, 2025 | 3.14 | 3.25 | 3.06 | 3.15 | -0.08 | -2.48% | 26,601 |
| Mar 5, 2025 | 3.67 | 3.68 | 3.09 | 3.23 | -0.31 | -8.76% | 42,549 |
| Mar 4, 2025 | 3.68 | 3.70 | 3.35 | 3.54 | -0.10 | -2.75% | 50,100 |
| Mar 3, 2025 | 3.89 | 4.50 | 3.64 | 3.64 | 0.02 | 0.55% | 36,920 |
| Feb 28, 2025 | 3.41 | 3.68 | 3.38 | 3.62 | 0.10 | 2.84% | 11,623 |
| Feb 27, 2025 | 3.90 | 3.92 | 3.51 | 3.52 | -0.40 | -10.20% | 24,800 |
| Feb 26, 2025 | 4.15 | 4.27 | 3.70 | 3.92 | -0.08 | -2.00% | 29,730 |
| Feb 25, 2025 | 4.64 | 4.64 | 3.62 | 4.00 | -0.94 | -19.03% | 128,112 |
| Feb 24, 2025 | 5.40 | 5.40 | 4.60 | 4.94 | -0.20 | -3.89% | 42,213 |
| Feb 21, 2025 | 5.75 | 5.75 | 5.01 | 5.14 | -0.20 | -3.75% | 35,994 |
| Feb 20, 2025 | 5.81 | 5.81 | 5.32 | 5.34 | -0.16 | -2.91% | 42,400 |
| Feb 19, 2025 | 5.15 | 5.50 | 5.06 | 5.50 | 0.39 | 7.63% | 36,200 |
| Feb 18, 2025 | 5.24 | 5.29 | 5.00 | 5.11 | -0.03 | -0.58% | 30,988 |
| Feb 14, 2025 | 4.97 | 5.33 | 4.60 | 5.14 | 0.32 | 6.64% | 96,119 |
| Feb 13, 2025 | 4.56 | 5.07 | 4.50 | 4.82 | 0.47 | 10.80% | 78,651 |
| Feb 12, 2025 | 4.57 | 4.64 | 4.35 | 4.35 | -0.12 | -2.68% | 8,300 |
| Feb 11, 2025 | 4.60 | 4.69 | 4.41 | 4.47 | -0.16 | -3.46% | 13,844 |
| Feb 10, 2025 | 4.64 | 4.78 | 4.50 | 4.63 | 0.18 | 4.04% | 12,054 |
| Feb 7, 2025 | 4.61 | 4.78 | 4.45 | 4.45 | -0.23 | -4.91% | 13,305 |
| Feb 6, 2025 | 4.61 | 4.90 | 4.46 | 4.68 | 0.06 | 1.30% | 14,186 |
| Feb 5, 2025 | 4.84 | 4.88 | 4.50 | 4.62 | -0.15 | -3.14% | 17,118 |
| Feb 4, 2025 | 4.32 | 4.95 | 4.25 | 4.77 | 0.40 | 9.15% | 39,084 |
| Feb 3, 2025 | 4.16 | 4.55 | 4.16 | 4.37 | 0.10 | 2.34% | 33,994 |
| Jan 31, 2025 | 4.66 | 4.69 | 4.25 | 4.27 | -0.28 | -6.15% | 54,702 |
| Jan 30, 2025 | 4.62 | 4.74 | 4.46 | 4.55 | 0.18 | 4.12% | 12,300 |
| Jan 29, 2025 | 4.59 | 4.70 | 4.37 | 4.37 | -0.30 | -6.42% | 28,827 |
| Jan 28, 2025 | 4.60 | 4.72 | 4.40 | 4.67 | 0.17 | 3.78% | 15,946 |
| Jan 27, 2025 | 4.95 | 4.99 | 4.50 | 4.50 | -0.36 | -7.41% | 23,620 |
| Jan 24, 2025 | 4.55 | 5.04 | 4.36 | 4.86 | 0.34 | 7.52% | 38,439 |
| Jan 23, 2025 | 4.90 | 5.01 | 4.50 | 4.52 | -0.38 | -7.76% | 65,526 |
| Jan 22, 2025 | 4.43 | 5.05 | 4.43 | 4.90 | 0.54 | 12.39% | 114,144 |
| Jan 21, 2025 | 4.52 | 4.62 | 4.27 | 4.36 | 0.03 | 0.69% | 38,186 |
| Jan 17, 2025 | 4.05 | 4.40 | 3.96 | 4.33 | 0.37 | 9.34% | 42,501 |
| Jan 16, 2025 | 3.99 | 4.10 | 3.85 | 3.96 | 0.09 | 2.33% | 13,816 |
| Jan 15, 2025 | 3.81 | 3.93 | 3.63 | 3.87 | 0.09 | 2.38% | 21,410 |
| Jan 14, 2025 | 4.11 | 4.11 | 3.78 | 3.78 | -0.16 | -4.06% | 13,831 |
| Jan 13, 2025 | 3.89 | 4.05 | 3.85 | 3.94 | -0.11 | -2.72% | 47,700 |
| Jan 10, 2025 | 3.86 | 4.11 | 3.86 | 4.05 | 0.20 | 5.19% | 11,800 |
| Jan 8, 2025 | 3.74 | 3.92 | 3.73 | 3.85 | -0.12 | -3.02% | 21,300 |