Oxbridge Re Limited (OXBR) Historical Stock Price Data | Complete Trading History - Stocknear

Oxbridge Re Limited

NASDAQ: OXBR · Real-Time Price · USD
1.96
0.02 (1.03%)
At close: Sep 26, 2025, 3:59 PM
1.96
0.00%
After-hours: Sep 26, 2025, 04:04 PM EDT

OXBR Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 1.91 2.04 1.91 1.96 1.96 1.03% 31,934
Sep 25, 2025 2.01 2.11 1.90 1.94 1.94 -4.43% 103,800
Sep 24, 2025 2.11 2.32 1.99 2.03 2.03 -6.02% 123,600
Sep 23, 2025 2.19 2.35 2.10 2.16 2.16 -3.57% 46,245
Sep 22, 2025 2.43 2.44 2.23 2.24 2.24 -6.67% 45,338
Sep 19, 2025 2.41 2.58 2.24 2.40 2.40 -2.44% 155,618
Sep 18, 2025 2.38 2.49 2.28 2.46 2.46 6.96% 43,494
Sep 17, 2025 2.30 2.49 2.24 2.30 2.30 -2.54% 39,260
Sep 16, 2025 2.80 2.86 2.36 2.36 2.36 -14.18% 118,901
Sep 15, 2025 2.48 2.80 2.44 2.75 2.75 12.70% 164,082
Sep 12, 2025 2.29 2.45 2.27 2.44 2.44 6.09% 106,300
Sep 11, 2025 2.29 2.32 2.23 2.30 2.30 0.44% 38,361
Sep 10, 2025 2.29 2.35 2.20 2.29 2.29 0.88% 114,300
Sep 9, 2025 2.30 2.30 2.20 2.27 2.27 0.00% 66,725
Sep 8, 2025 2.10 2.33 2.07 2.27 2.27 13.50% 181,500
Sep 5, 2025 2.00 2.04 1.99 2.00 2.00 0.50% 4,337
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