Oxbridge Re Limited (OXBR)
NASDAQ: OXBR
· Real-Time Price · USD
1.69
-0.12 (-6.40%)
At close: Aug 14, 2025, 3:59 PM
1.84
8.88%
After-hours: Aug 14, 2025, 05:47 PM EDT
OXBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.77 | 1.80 | 1.65 | 1.69 | 1.69 | -2.31% | 42,216 |
| 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 |
| Aug 7, 2025 | 1.77 | 1.77 | 1.72 | 1.77 | 1.77 | 4.12% | 11,445 |
| Aug 6, 2025 | 1.79 | 1.79 | 1.63 | 1.70 | 1.70 | -1.73% | 111,249 |
| Aug 5, 2025 | 1.86 | 1.87 | 1.73 | 1.73 | 1.73 | -3.89% | 34,200 |
| Aug 4, 2025 | 1.64 | 1.93 | 1.63 | 1.80 | 1.80 | 10.43% | 62,235 |
| Aug 1, 2025 | 1.76 | 1.86 | 1.62 | 1.63 | 1.63 | -9.94% | 59,300 |
| Jul 31, 2025 | 1.89 | 2.06 | 1.81 | 1.81 | 1.81 | -2.69% | 32,500 |
| Jul 30, 2025 | 1.79 | 2.03 | 1.79 | 1.86 | 1.86 | 4.49% | 95,600 |
| Jul 29, 2025 | 1.93 | 2.10 | 1.77 | 1.78 | 1.78 | -5.82% | 106,861 |
| Jul 28, 2025 | 2.03 | 2.03 | 1.89 | 1.89 | 1.89 | -7.35% | 36,565 |
| Jul 25, 2025 | 2.19 | 2.19 | 1.98 | 2.04 | 2.04 | -2.86% | 46,100 |
| Jul 24, 2025 | 2.45 | 2.49 | 2.08 | 2.10 | 2.10 | -12.50% | 134,216 |
| Jul 23, 2025 | 2.35 | 2.42 | 2.30 | 2.40 | 2.40 | 2.56% | 56,924 |
| Jul 22, 2025 | 2.51 | 2.59 | 2.34 | 2.34 | 2.34 | -4.10% | 84,839 |
| Jul 21, 2025 | 2.31 | 2.59 | 2.31 | 2.44 | 2.44 | 5.63% | 215,246 |
| Jul 18, 2025 | 2.36 | 2.48 | 2.22 | 2.31 | 2.31 | -0.43% | 141,400 |