Oxbridge Re Limited (OXBRW)
0.61
0.00 (0.00%)
At close: Mar 07, 2025, 3:04 PM
0.61
0.00%
After-hours: Mar 05, 2025, 03:50 PM EST
OXBRW Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 0.59 | 0.61 | 0.50 | 0.61 | 0.00 | 0.00% | 1,308 |
| Mar 5, 2025 | 0.64 | 0.64 | 0.61 | 0.61 | -0.03 | -4.69% | 4,422 |
| Mar 4, 2025 | 0.52 | 0.65 | 0.52 | 0.64 | -0.09 | -12.33% | 29,076 |
| Mar 3, 2025 | 0.67 | 0.74 | 0.67 | 0.73 | -0.01 | -1.35% | 6,077 |
| Feb 28, 2025 | 0.60 | 0.75 | 0.60 | 0.74 | 0.13 | 21.31% | 15,072 |
| Feb 27, 2025 | 0.70 | 0.77 | 0.56 | 0.61 | -0.05 | -7.58% | 30,737 |
| Feb 26, 2025 | 0.86 | 0.90 | 0.54 | 0.66 | -0.08 | -10.81% | 29,845 |
| Feb 25, 2025 | 0.82 | 0.88 | 0.72 | 0.74 | -0.11 | -12.94% | 15,004 |
| Feb 24, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.03 | 3.66% | 160 |
| Feb 21, 2025 | 0.88 | 0.88 | 0.82 | 0.82 | -0.06 | -6.82% | 7,940 |
| Feb 20, 2025 | 0.84 | 0.88 | 0.81 | 0.88 | 0.09 | 11.39% | 18,276 |
| Feb 19, 2025 | 0.79 | 0.82 | 0.64 | 0.79 | 0.08 | 11.27% | 9,911 |
| Feb 18, 2025 | 0.78 | 0.78 | 0.68 | 0.71 | -0.07 | -8.97% | 7,488 |
| Feb 14, 2025 | 0.74 | 0.78 | 0.74 | 0.78 | 0.05 | 6.85% | 18,296 |
| Feb 13, 2025 | 0.68 | 0.73 | 0.68 | 0.73 | 0.04 | 5.80% | 12,321 |
| Feb 12, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.00 | 0.00% | 155 |
| Feb 11, 2025 | 0.60 | 0.69 | 0.59 | 0.69 | -0.01 | -1.43% | 2,186 |
| Feb 6, 2025 | 0.71 | 0.71 | 0.65 | 0.70 | -0.04 | -5.41% | 4,010 |
| Feb 5, 2025 | 0.74 | 0.75 | 0.72 | 0.74 | 0.01 | 1.37% | 8,485 |
| Feb 4, 2025 | 0.73 | 0.74 | 0.73 | 0.73 | 0.01 | 1.39% | 715 |
| Feb 3, 2025 | 0.64 | 0.74 | 0.63 | 0.72 | 0.02 | 2.86% | 6,306 |
| Jan 31, 2025 | 0.64 | 0.70 | 0.64 | 0.70 | 0.13 | 22.81% | 3,770 |
| Jan 30, 2025 | 0.74 | 0.74 | 0.57 | 0.57 | -0.18 | -24.00% | 5,793 |
| Jan 29, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.00 | 0.00% | 656 |
| Jan 28, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.00 | 0.00% | 767 |
| Jan 27, 2025 | 0.73 | 0.75 | 0.67 | 0.75 | 0.00 | 0.00% | 14,006 |
| Jan 24, 2025 | 0.68 | 0.75 | 0.67 | 0.75 | 0.06 | 8.70% | 12,535 |
| Jan 22, 2025 | 0.57 | 0.69 | 0.57 | 0.69 | 0.12 | 21.05% | 77,984 |
| Jan 21, 2025 | 0.59 | 0.59 | 0.57 | 0.57 | 0.04 | 7.55% | 21,468 |
| Jan 17, 2025 | 0.59 | 0.59 | 0.51 | 0.53 | -0.06 | -10.17% | 2,999 |
| Jan 15, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.00 | 0.00% | 7,010 |
| Jan 10, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.01 | 1.72% | 100 |
| Jan 8, 2025 | 0.57 | 0.59 | 0.55 | 0.58 | -0.01 | -1.69% | 4,086 |
| Jan 7, 2025 | 0.57 | 0.60 | 0.43 | 0.59 | 0.02 | 3.51% | 17,512 |
| Jan 6, 2025 | 0.55 | 0.57 | 0.53 | 0.57 | 0.00 | 0.00% | 4,267 |
| Jan 3, 2025 | 0.49 | 0.57 | 0.49 | 0.57 | 0.07 | 14.00% | 1,454 |
| Jan 2, 2025 | 0.50 | 0.50 | 0.37 | 0.50 | 0.02 | 4.17% | 5,341 |
| Dec 31, 2024 | 0.47 | 0.48 | 0.47 | 0.48 | -0.04 | -7.69% | 1,400 |
| Dec 30, 2024 | 0.47 | 0.70 | 0.47 | 0.52 | 0.03 | 6.12% | 51,426 |
| Dec 27, 2024 | 0.32 | 0.59 | 0.32 | 0.49 | 0.18 | 58.06% | 51,766 |
| Dec 24, 2024 | 0.42 | 0.42 | 0.31 | 0.31 | -0.11 | -26.19% | 556 |
| Dec 23, 2024 | 0.39 | 0.44 | 0.39 | 0.42 | 0.02 | 5.00% | 3,759 |
| Dec 20, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | 0.00 | 0.00% | 347 |
| Dec 18, 2024 | 0.45 | 0.45 | 0.40 | 0.40 | 0.01 | 2.56% | 1,588 |
| Dec 17, 2024 | 0.46 | 0.46 | 0.20 | 0.39 | -0.01 | -2.50% | 1,662 |
| Dec 16, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | -0.02 | -4.76% | 2,373 |
| Dec 13, 2024 | 0.23 | 0.42 | 0.23 | 0.42 | 0.00 | 0.00% | 13,686 |
| Dec 12, 2024 | 0.38 | 0.48 | 0.38 | 0.42 | 0.07 | 20.00% | 27,733 |
| Dec 11, 2024 | 0.35 | 0.35 | 0.32 | 0.35 | 0.00 | 0.00% | 7,832 |
| Dec 10, 2024 | 0.35 | 0.35 | 0.32 | 0.35 | 0.00 | 0.00% | 9,041 |