Oxbridge Re Holdings Limited - Ordinary Shares (OXBR)
1.9200
-0.0121 (-0.63%)
NASDAQ · Last Trade: Apr 3rd, 1:39 AM EDT
Historical Prices For Oxbridge Re Holdings Limited - Ordinary Shares (OXBR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 1.96 | 2.08 | 1.90 | 1.92 | 19,896 | 1.92 |
| 4/01/2025 | 1.87 | 1.95 | 1.83 | 1.93 | 12,283 | 1.93 |
| 3/31/2025 | 1.99 | 1.99 | 1.88 | 1.89 | 27,916 | 1.89 |
| 3/28/2025 | 1.90 | 2.04 | 1.90 | 2.02 | 8,423 | 2.02 |
| 3/27/2025 | 2.10 | 2.10 | 1.83 | 1.99 | 61,629 | 1.99 |
| 3/26/2025 | 2.18 | 2.31 | 2.05 | 2.10 | 119,076 | 2.10 |
| 3/25/2025 | 2.09 | 2.29 | 2.06 | 2.20 | 90,050 | 2.20 |
| 3/24/2025 | 2.28 | 2.29 | 2.07 | 2.10 | 57,329 | 2.10 |
| 3/21/2025 | 2.38 | 2.40 | 2.10 | 2.17 | 28,653 | 2.17 |
| 3/20/2025 | 2.58 | 2.67 | 2.34 | 2.34 | 44,276 | 2.34 |
| 3/19/2025 | 2.88 | 2.93 | 2.55 | 2.57 | 30,374 | 2.57 |
| 3/18/2025 | 2.66 | 2.73 | 2.55 | 2.58 | 16,853 | 2.58 |
| 3/17/2025 | 2.73 | 2.94 | 2.60 | 2.70 | 33,020 | 2.70 |
| 3/14/2025 | 2.86 | 2.87 | 2.61 | 2.82 | 10,740 | 2.82 |
| 3/13/2025 | 2.92 | 3.04 | 2.58 | 2.76 | 19,197 | 2.76 |
| 3/12/2025 | 3.05 | 3.16 | 2.78 | 2.92 | 22,621 | 2.92 |
| 3/11/2025 | 3.13 | 3.22 | 2.97 | 3.04 | 20,359 | 3.04 |
| 3/10/2025 | 3.29 | 3.29 | 2.92 | 3.15 | 34,197 | 3.15 |
| 3/07/2025 | 3.25 | 3.48 | 3.21 | 3.25 | 23,613 | 3.25 |
| 3/06/2025 | 3.14 | 3.25 | 3.06 | 3.15 | 26,601 | 3.15 |
| 3/05/2025 | 3.67 | 3.68 | 3.09 | 3.23 | 42,501 | 3.23 |
| 3/04/2025 | 3.68 | 3.70 | 3.35 | 3.54 | 50,093 | 3.54 |
| 3/03/2025 | 3.89 | 4.50 | 3.64 | 3.64 | 36,920 | 3.64 |
| 2/28/2025 | 3.41 | 3.68 | 3.38 | 3.62 | 11,623 | 3.62 |
| 2/27/2025 | 3.90 | 3.92 | 3.51 | 3.52 | 24,776 | 3.52 |
| 2/26/2025 | 4.15 | 4.27 | 3.70 | 3.92 | 29,692 | 3.92 |
| 2/25/2025 | 4.64 | 4.64 | 3.62 | 4.00 | 127,985 | 4.00 |
| 2/24/2025 | 5.40 | 5.40 | 4.60 | 4.94 | 42,145 | 4.94 |
| 2/21/2025 | 5.75 | 5.75 | 5.01 | 5.14 | 35,947 | 5.14 |
| 2/20/2025 | 5.81 | 5.81 | 5.32 | 5.34 | 41,235 | 5.34 |
| 2/19/2025 | 5.15 | 5.50 | 5.06 | 5.50 | 34,725 | 5.50 |
| 2/18/2025 | 5.24 | 5.29 | 5.00 | 5.11 | 30,888 | 5.11 |
| 2/14/2025 | 4.97 | 5.33 | 4.60 | 5.14 | 96,119 | 5.14 |
| 2/13/2025 | 4.56 | 5.07 | 4.50 | 4.82 | 78,649 | 4.82 |
| 2/12/2025 | 4.57 | 4.64 | 4.35 | 4.35 | 8,267 | 4.35 |
| 2/11/2025 | 4.60 | 4.69 | 4.41 | 4.47 | 13,844 | 4.47 |
| 2/10/2025 | 4.64 | 4.78 | 4.50 | 4.63 | 12,028 | 4.63 |
| 2/07/2025 | 4.61 | 4.78 | 4.45 | 4.45 | 13,305 | 4.45 |
| 2/06/2025 | 4.61 | 4.90 | 4.46 | 4.68 | 14,060 | 4.68 |
| 2/05/2025 | 4.84 | 4.88 | 4.50 | 4.62 | 16,518 | 4.62 |
| 2/04/2025 | 4.32 | 4.95 | 4.25 | 4.77 | 38,984 | 4.77 |
| 2/03/2025 | 4.16 | 4.55 | 4.16 | 4.37 | 33,913 | 4.37 |
| 1/31/2025 | 4.66 | 4.69 | 4.25 | 4.27 | 54,702 | 4.27 |
| 1/30/2025 | 4.62 | 4.74 | 4.46 | 4.55 | 12,283 | 4.55 |
| 1/29/2025 | 4.59 | 4.70 | 4.37 | 4.37 | 28,826 | 4.37 |
| 1/28/2025 | 4.60 | 4.72 | 4.40 | 4.67 | 15,946 | 4.67 |
| 1/27/2025 | 4.95 | 4.99 | 4.50 | 4.50 | 23,590 | 4.50 |
| 1/24/2025 | 4.55 | 5.04 | 4.36 | 4.86 | 38,439 | 4.86 |
| 1/23/2025 | 4.90 | 5.01 | 4.50 | 4.52 | 65,525 | 4.52 |
| 1/22/2025 | 4.43 | 5.05 | 4.43 | 4.90 | 114,044 | 4.90 |
| 1/21/2025 | 4.52 | 4.62 | 4.27 | 4.36 | 38,137 | 4.36 |
| 1/17/2025 | 4.05 | 4.40 | 3.96 | 4.33 | 42,501 | 4.33 |
| 1/16/2025 | 3.99 | 4.10 | 3.85 | 3.96 | 13,816 | 3.96 |
| 1/15/2025 | 3.81 | 3.93 | 3.63 | 3.87 | 21,170 | 3.87 |
| 1/14/2025 | 4.11 | 4.11 | 3.78 | 3.78 | 13,817 | 3.78 |
| 1/13/2025 | 3.89 | 4.05 | 3.85 | 3.94 | 47,697 | 3.94 |
| 1/10/2025 | 3.86 | 4.11 | 3.86 | 4.05 | 11,774 | 4.05 |
| 1/08/2025 | 3.74 | 3.92 | 3.73 | 3.85 | 21,269 | 3.85 |
| 1/07/2025 | 4.02 | 4.08 | 3.75 | 3.97 | 19,009 | 3.97 |
| 1/06/2025 | 3.94 | 4.11 | 3.75 | 3.81 | 15,448 | 3.81 |
| 1/03/2025 | 3.93 | 4.10 | 3.78 | 3.93 | 20,764 | 3.93 |