Oxbridge Re Limited (OXBR)
1.59
-0.02 (-1.24%)
At close: Apr 15, 2025, 3:59 PM
1.60
0.40%
After-hours: Apr 15, 2025, 05:14 PM EDT
Oxbridge Re Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 1.55 | 1.55 | 1.68 | 1.68 | 1.54 | 1.54 | 1.61 | 1.61 | 8.78% | 38,649 |
| Apr 11, 2025 | 1.48 | 1.48 | 1.56 | 1.56 | 1.42 | 1.42 | 1.48 | 1.48 | 1.37% | 5,622 |
| Apr 10, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.46 | 1.46 | 1.46 | 1.46 | -3.95% | 5,427 |
| Apr 9, 2025 | 1.52 | 1.52 | 1.57 | 1.57 | 1.47 | 1.47 | 1.52 | 1.52 | 0.00% | 13,173 |
| Apr 8, 2025 | 1.69 | 1.69 | 1.70 | 1.70 | 1.50 | 1.50 | 1.52 | 1.52 | -3.80% | 16,009 |
| Apr 7, 2025 | 1.57 | 1.57 | 1.74 | 1.74 | 1.54 | 1.54 | 1.58 | 1.58 | -1.25% | 25,600 |
| Apr 4, 2025 | 1.82 | 1.82 | 1.87 | 1.87 | 1.59 | 1.59 | 1.60 | 1.60 | -11.60% | 27,617 |
| Apr 3, 2025 | 1.82 | 1.82 | 1.91 | 1.91 | 1.79 | 1.79 | 1.81 | 1.81 | -5.73% | 7,916 |
| Apr 2, 2025 | 1.96 | 1.96 | 2.08 | 2.08 | 1.90 | 1.90 | 1.92 | 1.92 | -0.52% | 19,896 |
| Apr 1, 2025 | 1.87 | 1.87 | 1.95 | 1.95 | 1.84 | 1.84 | 1.93 | 1.93 | 2.12% | 12,363 |
| Mar 31, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.88 | 1.88 | 1.89 | 1.89 | -6.44% | 27,916 |
| Mar 28, 2025 | 1.90 | 1.90 | 2.04 | 2.04 | 1.90 | 1.90 | 2.02 | 2.02 | 1.51% | 8,423 |
| Mar 27, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 1.83 | 1.83 | 1.99 | 1.99 | -5.69% | 61,629 |
| Mar 26, 2025 | 2.18 | 2.18 | 2.31 | 2.31 | 2.05 | 2.05 | 2.11 | 2.11 | -4.09% | 120,705 |
| Mar 25, 2025 | 2.09 | 2.09 | 2.30 | 2.30 | 2.06 | 2.06 | 2.20 | 2.20 | 4.76% | 90,050 |
| Mar 24, 2025 | 2.28 | 2.28 | 2.29 | 2.29 | 2.07 | 2.07 | 2.10 | 2.10 | -3.23% | 57,333 |
| Mar 21, 2025 | 2.38 | 2.38 | 2.40 | 2.40 | 2.10 | 2.10 | 2.17 | 2.17 | -7.26% | 28,700 |
| Mar 20, 2025 | 2.58 | 2.58 | 2.67 | 2.67 | 2.34 | 2.34 | 2.34 | 2.34 | -8.95% | 44,300 |
| Mar 19, 2025 | 2.88 | 2.88 | 2.93 | 2.93 | 2.55 | 2.55 | 2.57 | 2.57 | -0.39% | 30,400 |
| Mar 18, 2025 | 2.66 | 2.66 | 2.73 | 2.73 | 2.55 | 2.55 | 2.58 | 2.58 | -4.44% | 16,900 |
| Mar 17, 2025 | 2.73 | 2.73 | 2.94 | 2.94 | 2.60 | 2.60 | 2.70 | 2.70 | -4.26% | 33,020 |
| Mar 14, 2025 | 2.86 | 2.86 | 2.87 | 2.87 | 2.61 | 2.61 | 2.82 | 2.82 | 2.17% | 10,740 |
| Mar 13, 2025 | 2.92 | 2.92 | 3.04 | 3.04 | 2.59 | 2.59 | 2.76 | 2.76 | -5.48% | 19,200 |
| Mar 12, 2025 | 3.05 | 3.05 | 3.16 | 3.16 | 2.78 | 2.78 | 2.92 | 2.92 | -3.95% | 22,622 |
| Mar 11, 2025 | 3.13 | 3.13 | 3.22 | 3.22 | 2.97 | 2.97 | 3.04 | 3.04 | -3.49% | 20,400 |
| Mar 10, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 2.92 | 2.92 | 3.15 | 3.15 | -3.08% | 34,200 |
| Mar 7, 2025 | 3.26 | 3.26 | 3.48 | 3.48 | 3.21 | 3.21 | 3.25 | 3.25 | 3.17% | 23,613 |
| Mar 6, 2025 | 3.14 | 3.14 | 3.25 | 3.25 | 3.06 | 3.06 | 3.15 | 3.15 | -2.48% | 26,601 |
| Mar 5, 2025 | 3.67 | 3.67 | 3.68 | 3.68 | 3.09 | 3.09 | 3.23 | 3.23 | -8.76% | 42,549 |
| Mar 4, 2025 | 3.68 | 3.68 | 3.70 | 3.70 | 3.35 | 3.35 | 3.54 | 3.54 | -2.75% | 50,100 |
| Mar 3, 2025 | 3.89 | 3.89 | 4.50 | 4.50 | 3.64 | 3.64 | 3.64 | 3.64 | 0.55% | 36,920 |
| Feb 28, 2025 | 3.41 | 3.41 | 3.68 | 3.68 | 3.38 | 3.38 | 3.62 | 3.62 | 2.84% | 11,623 |
| Feb 27, 2025 | 3.90 | 3.90 | 3.92 | 3.92 | 3.51 | 3.51 | 3.52 | 3.52 | -10.20% | 24,800 |
| Feb 26, 2025 | 4.15 | 4.15 | 4.27 | 4.27 | 3.70 | 3.70 | 3.92 | 3.92 | -2.00% | 29,730 |
| Feb 25, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 3.62 | 3.62 | 4.00 | 4.00 | -19.03% | 128,112 |
| Feb 24, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 4.60 | 4.60 | 4.94 | 4.94 | -3.89% | 42,213 |
| Feb 21, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.01 | 5.01 | 5.14 | 5.14 | -3.75% | 35,994 |
| Feb 20, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.32 | 5.32 | 5.34 | 5.34 | -2.91% | 42,400 |
| Feb 19, 2025 | 5.15 | 5.15 | 5.50 | 5.50 | 5.06 | 5.06 | 5.50 | 5.50 | 7.63% | 36,200 |
| Feb 18, 2025 | 5.24 | 5.24 | 5.29 | 5.29 | 5.00 | 5.00 | 5.11 | 5.11 | -0.58% | 30,988 |
| Feb 14, 2025 | 4.97 | 4.97 | 5.33 | 5.33 | 4.60 | 4.60 | 5.14 | 5.14 | 6.64% | 96,119 |
| Feb 13, 2025 | 4.56 | 4.56 | 5.07 | 5.07 | 4.50 | 4.50 | 4.82 | 4.82 | 10.80% | 78,651 |
| Feb 12, 2025 | 4.57 | 4.57 | 4.64 | 4.64 | 4.35 | 4.35 | 4.35 | 4.35 | -2.68% | 8,300 |
| Feb 11, 2025 | 4.60 | 4.60 | 4.69 | 4.69 | 4.41 | 4.41 | 4.47 | 4.47 | -3.46% | 13,844 |
| Feb 10, 2025 | 4.64 | 4.64 | 4.78 | 4.78 | 4.50 | 4.50 | 4.63 | 4.63 | 4.04% | 12,054 |
| Feb 7, 2025 | 4.61 | 4.61 | 4.78 | 4.78 | 4.45 | 4.45 | 4.45 | 4.45 | -4.91% | 13,305 |
| Feb 6, 2025 | 4.61 | 4.61 | 4.90 | 4.90 | 4.46 | 4.46 | 4.68 | 4.68 | 1.30% | 14,186 |
| Feb 5, 2025 | 4.84 | 4.84 | 4.88 | 4.88 | 4.50 | 4.50 | 4.62 | 4.62 | -3.14% | 17,118 |
| Feb 4, 2025 | 4.32 | 4.32 | 4.95 | 4.95 | 4.25 | 4.25 | 4.77 | 4.77 | 9.15% | 39,084 |
| Feb 3, 2025 | 4.16 | 4.16 | 4.55 | 4.55 | 4.16 | 4.16 | 4.37 | 4.37 | 2.34% | 33,994 |