Oxbridge Re Limited (OXBR)
NASDAQ: OXBR
· Real-Time Price · USD
2.01
0.02 (1.01%)
At close: Sep 05, 2025, 3:55 PM
2.05
1.99%
After-hours: Sep 05, 2025, 04:14 PM EDT
OXBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.00 | 2.04 | 1.99 | 2.00 | 2.00 | 0.50% | 4,237 |
| Sep 4, 2025 | 2.00 | 2.07 | 1.95 | 1.99 | 1.99 | 1.53% | 41,227 |
| Sep 3, 2025 | 2.19 | 2.19 | 1.93 | 1.96 | 1.96 | -0.51% | 18,300 |
| Sep 2, 2025 | 2.14 | 2.27 | 1.97 | 1.97 | 1.97 | -8.37% | 17,800 |
| Aug 29, 2025 | 2.29 | 2.30 | 2.10 | 2.15 | 2.15 | 0.47% | 21,900 |
| Aug 28, 2025 | 2.06 | 2.26 | 2.06 | 2.14 | 2.14 | 0.47% | 45,869 |
| Aug 27, 2025 | 1.95 | 2.48 | 1.95 | 2.13 | 2.13 | 9.23% | 343,600 |
| Aug 26, 2025 | 1.85 | 1.95 | 1.82 | 1.95 | 1.95 | 5.98% | 23,522 |
| Aug 25, 2025 | 1.80 | 1.94 | 1.80 | 1.84 | 1.84 | 1.66% | 8,623 |
| Aug 22, 2025 | 1.65 | 1.98 | 1.65 | 1.81 | 1.81 | 10.37% | 91,200 |
| Aug 21, 2025 | 1.60 | 1.64 | 1.56 | 1.64 | 1.64 | 2.50% | 18,000 |
| Aug 20, 2025 | 1.63 | 1.64 | 1.55 | 1.60 | 1.60 | -3.61% | 14,500 |
| Aug 19, 2025 | 1.65 | 1.72 | 1.61 | 1.66 | 1.66 | -2.92% | 12,346 |
| Aug 18, 2025 | 1.79 | 1.79 | 1.66 | 1.71 | 1.71 | 3.01% | 10,312 |
| Aug 15, 2025 | 1.64 | 1.83 | 1.64 | 1.66 | 1.66 | -1.78% | 29,323 |
| Aug 14, 2025 | 1.77 | 1.80 | 1.65 | 1.69 | 1.69 | -2.31% | 42,716 |
| Aug 13, 2025 | 1.66 | 1.83 | 1.62 | 1.73 | 1.73 | 5.49% | 49,200 |
| Aug 12, 2025 | 1.69 | 1.73 | 1.61 | 1.64 | 1.64 | -3.53% | 15,246 |
| Aug 11, 2025 | 1.79 | 1.82 | 1.70 | 1.70 | 1.70 | -5.03% | 20,200 |
| Aug 8, 2025 | 1.78 | 1.85 | 1.74 | 1.79 | 1.79 | 1.13% | 24,947 |