Oxbridge Re Limited (OXBR)
NASDAQ: OXBR
· Real-Time Price · USD
1.85
-0.05 (-2.63%)
At close: Oct 03, 2025, 3:59 PM
1.86
0.54%
After-hours: Oct 03, 2025, 04:04 PM EDT
OXBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.90 | 1.96 | 1.85 | 1.85 | 1.85 | -2.63% | 29,227 |
| Oct 2, 2025 | 1.85 | 1.90 | 1.81 | 1.90 | 1.90 | 4.40% | 34,343 |
| Oct 1, 2025 | 1.82 | 1.90 | 1.76 | 1.82 | 1.82 | 1.68% | 35,939 |
| Sep 30, 2025 | 1.92 | 2.00 | 1.75 | 1.79 | 1.79 | -8.21% | 81,700 |
| Sep 29, 2025 | 2.05 | 2.09 | 1.92 | 1.95 | 1.95 | -0.51% | 68,437 |
| Sep 26, 2025 | 1.91 | 2.04 | 1.91 | 1.96 | 1.96 | 1.03% | 31,934 |
| Sep 25, 2025 | 2.01 | 2.11 | 1.90 | 1.94 | 1.94 | -4.43% | 103,800 |
| Sep 24, 2025 | 2.11 | 2.32 | 1.99 | 2.03 | 2.03 | -6.02% | 123,600 |
| Sep 23, 2025 | 2.19 | 2.35 | 2.10 | 2.16 | 2.16 | -3.57% | 46,245 |
| Sep 22, 2025 | 2.43 | 2.44 | 2.23 | 2.24 | 2.24 | -6.67% | 45,338 |
| Sep 19, 2025 | 2.41 | 2.58 | 2.24 | 2.40 | 2.40 | -2.44% | 155,618 |
| Sep 18, 2025 | 2.38 | 2.49 | 2.28 | 2.46 | 2.46 | 6.96% | 43,494 |
| Sep 17, 2025 | 2.30 | 2.49 | 2.24 | 2.30 | 2.30 | -2.54% | 39,260 |
| Sep 16, 2025 | 2.80 | 2.86 | 2.36 | 2.36 | 2.36 | -14.18% | 118,901 |
| Sep 15, 2025 | 2.48 | 2.80 | 2.44 | 2.75 | 2.75 | 12.70% | 164,082 |
| Sep 12, 2025 | 2.29 | 2.45 | 2.27 | 2.44 | 2.44 | 6.09% | 106,300 |
| Sep 11, 2025 | 2.29 | 2.32 | 2.23 | 2.30 | 2.30 | 0.44% | 38,361 |
| Sep 10, 2025 | 2.29 | 2.35 | 2.20 | 2.29 | 2.29 | 0.88% | 114,300 |
| Sep 9, 2025 | 2.30 | 2.30 | 2.20 | 2.27 | 2.27 | 0.00% | 66,725 |
| Sep 8, 2025 | 2.10 | 2.33 | 2.07 | 2.27 | 2.27 | 13.50% | 181,500 |
Page 1 of 136