Oxbridge Re Limited (OXBR)
3.63
-0.17 (-4.47%)
At close: Jan 15, 2025, 11:05 AM
OXBR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 4.11 | 4.11 | 3.78 | 3.78 | -0.16 | -4.06% | 13,793 |
| 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 |
| Jan 7, 2025 | 4.02 | 4.08 | 3.75 | 3.97 | 0.16 | 4.20% | 19,715 |
| Jan 6, 2025 | 3.94 | 4.11 | 3.75 | 3.81 | -0.12 | -3.05% | 15,448 |
| Jan 3, 2025 | 3.93 | 4.10 | 3.78 | 3.93 | -0.20 | -4.84% | 20,800 |
| Jan 2, 2025 | 3.97 | 4.24 | 3.76 | 4.13 | 0.01 | 0.24% | 13,522 |
| Dec 31, 2024 | 4.23 | 4.26 | 3.76 | 4.12 | 0.00 | 0.00% | 38,000 |
| Dec 30, 2024 | 4.96 | 4.96 | 3.81 | 4.12 | -0.69 | -14.35% | 99,800 |
| Dec 27, 2024 | 4.05 | 4.89 | 4.01 | 4.81 | 0.82 | 20.55% | 163,108 |
| Dec 26, 2024 | 4.00 | 4.01 | 3.80 | 3.99 | 0.04 | 1.01% | 38,217 |
| Dec 24, 2024 | 3.83 | 4.00 | 3.76 | 3.95 | 0.13 | 3.40% | 17,900 |
| Dec 23, 2024 | 3.90 | 3.90 | 3.76 | 3.82 | -0.13 | -3.29% | 7,019 |
| Dec 20, 2024 | 3.72 | 4.04 | 3.72 | 3.95 | 0.21 | 5.61% | 22,926 |
| Dec 19, 2024 | 3.68 | 3.75 | 3.62 | 3.74 | 0.08 | 2.19% | 9,113 |
| Dec 18, 2024 | 3.72 | 3.76 | 3.65 | 3.66 | 0.00 | 0.00% | 20,118 |
| Dec 17, 2024 | 4.00 | 4.07 | 3.60 | 3.66 | -0.09 | -2.40% | 56,551 |
| Dec 16, 2024 | 3.79 | 3.92 | 3.55 | 3.75 | -0.03 | -0.79% | 33,575 |
| Dec 13, 2024 | 3.90 | 3.91 | 3.67 | 3.78 | -0.06 | -1.56% | 10,649 |
| Dec 12, 2024 | 3.96 | 4.10 | 3.73 | 3.84 | -0.02 | -0.52% | 25,735 |
| Dec 11, 2024 | 3.71 | 4.07 | 3.70 | 3.86 | 0.24 | 6.63% | 53,788 |
| Dec 10, 2024 | 3.85 | 3.85 | 3.55 | 3.62 | -0.13 | -3.47% | 20,920 |
| Dec 9, 2024 | 3.87 | 3.91 | 3.62 | 3.75 | 0.00 | 0.00% | 26,700 |
| Dec 6, 2024 | 3.74 | 3.76 | 3.55 | 3.75 | 0.10 | 2.74% | 23,075 |
| Dec 5, 2024 | 3.73 | 3.92 | 3.60 | 3.65 | 0.00 | 0.00% | 25,033 |
| Dec 4, 2024 | 3.45 | 3.65 | 3.45 | 3.65 | 0.02 | 0.55% | 13,342 |
| Dec 3, 2024 | 4.19 | 4.19 | 3.29 | 3.63 | -0.27 | -6.92% | 139,149 |
| Dec 2, 2024 | 3.19 | 4.07 | 3.12 | 3.90 | 0.82 | 26.62% | 166,100 |
| Nov 29, 2024 | 3.10 | 3.13 | 3.06 | 3.08 | 0.00 | 0.00% | 12,706 |
| Nov 27, 2024 | 3.09 | 3.12 | 3.04 | 3.08 | 0.03 | 0.98% | 13,100 |
| Nov 26, 2024 | 3.16 | 3.19 | 3.00 | 3.05 | -0.03 | -0.97% | 11,743 |
| Nov 25, 2024 | 3.04 | 3.25 | 3.04 | 3.08 | 0.03 | 0.98% | 19,800 |
| Nov 22, 2024 | 2.99 | 3.20 | 2.98 | 3.05 | -0.04 | -1.29% | 14,443 |
| Nov 21, 2024 | 3.09 | 3.23 | 2.93 | 3.09 | -0.01 | -0.32% | 15,400 |
| Nov 20, 2024 | 3.06 | 3.11 | 3.02 | 3.10 | 0.04 | 1.31% | 11,093 |
| Nov 19, 2024 | 3.13 | 3.35 | 2.99 | 3.06 | 0.02 | 0.66% | 63,900 |
| Nov 18, 2024 | 2.73 | 3.10 | 2.73 | 3.04 | 0.30 | 10.95% | 21,815 |
| Nov 15, 2024 | 2.82 | 2.87 | 2.70 | 2.74 | 0.03 | 1.11% | 6,309 |
| Nov 14, 2024 | 2.41 | 2.71 | 2.41 | 2.71 | 0.12 | 4.63% | 20,441 |
| Nov 13, 2024 | 2.74 | 2.97 | 2.55 | 2.59 | -0.12 | -4.43% | 61,935 |
| Nov 12, 2024 | 2.58 | 2.78 | 2.47 | 2.71 | 0.11 | 4.23% | 14,400 |
| Nov 11, 2024 | 2.77 | 2.88 | 2.55 | 2.60 | -0.12 | -4.41% | 17,900 |
| Nov 8, 2024 | 2.66 | 2.88 | 2.62 | 2.72 | 0.05 | 1.87% | 8,431 |
| Nov 7, 2024 | 2.67 | 2.80 | 2.67 | 2.67 | 0.02 | 0.75% | 2,041 |
| Nov 6, 2024 | 2.67 | 2.85 | 2.60 | 2.65 | -0.05 | -1.85% | 13,190 |
| Nov 5, 2024 | 2.73 | 2.76 | 2.62 | 2.70 | -0.01 | -0.37% | 8,445 |
| Nov 4, 2024 | 2.85 | 2.85 | 2.71 | 2.71 | -0.07 | -2.52% | 1,800 |
| Nov 1, 2024 | 2.78 | 2.81 | 2.65 | 2.78 | 0.00 | 0.00% | 22,746 |
| Oct 31, 2024 | 2.86 | 3.00 | 2.75 | 2.78 | -0.05 | -1.77% | 2,447 |