Oxbridge Re Holdings Limited - Ordinary Shares (OXBR)

Historical Prices For Oxbridge Re Holdings Limited - Ordinary Shares (OXBR)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	1.53	1.64	1.51	1.63	28,225	1.63
10/22/2025	1.62	1.66	1.51	1.51	17,405	1.51
10/21/2025	1.72	1.75	1.55	1.61	22,214	1.61
10/20/2025	1.72	1.82	1.68	1.69	19,271	1.69
10/17/2025	1.76	1.76	1.68	1.71	15,853	1.71
10/16/2025	1.82	1.85	1.74	1.79	22,193	1.79
10/15/2025	1.81	1.83	1.76	1.80	23,060	1.80
10/14/2025	1.87	1.87	1.76	1.76	12,891	1.76
10/13/2025	1.86	1.86	1.77	1.79	24,143	1.79
10/10/2025	1.95	1.95	1.80	1.90	52,762	1.90
10/09/2025	2.07	2.07	1.88	1.90	23,843	1.90
10/08/2025	1.93	2.13	1.93	2.05	32,011	2.05
10/07/2025	2.03	2.03	1.85	1.88	51,944	1.88
10/06/2025	1.91	2.03	1.86	1.95	88,580	1.95
10/03/2025	1.90	1.96	1.85	1.85	29,217	1.85
10/02/2025	1.85	1.90	1.81	1.90	34,093	1.90
10/01/2025	1.82	1.90	1.76	1.82	35,939	1.82
9/30/2025	1.92	2.00	1.75	1.79	81,676	1.79
9/29/2025	2.05	2.09	1.92	1.95	68,386	1.95
9/26/2025	1.91	2.04	1.91	1.96	31,934	1.96
9/25/2025	2.01	2.11	1.90	1.94	103,794	1.94
9/24/2025	2.11	2.32	1.99	2.03	123,582	2.03
9/23/2025	2.19	2.35	2.10	2.16	46,245	2.16
9/22/2025	2.43	2.44	2.23	2.24	45,338	2.24
9/19/2025	2.41	2.58	2.24	2.40	155,618	2.40
9/18/2025	2.38	2.49	2.28	2.46	43,494	2.46
9/17/2025	2.30	2.49	2.24	2.30	39,160	2.30
9/16/2025	2.80	2.86	2.36	2.36	118,891	2.36
9/15/2025	2.48	2.80	2.44	2.75	163,971	2.75
9/12/2025	2.29	2.45	2.27	2.44	106,298	2.44
9/11/2025	2.29	2.32	2.23	2.30	38,361	2.30
9/10/2025	2.29	2.35	2.20	2.29	114,269	2.29
9/09/2025	2.30	2.30	2.20	2.27	66,725	2.27
9/08/2025	2.10	2.33	2.07	2.27	181,165	2.27
9/05/2025	2.00	2.04	1.99	2.00	4,337	2.00
9/04/2025	2.00	2.07	1.95	1.99	40,977	1.99
9/03/2025	2.19	2.19	1.93	1.96	18,287	1.96
9/02/2025	2.14	2.27	1.97	1.97	17,762	1.97
8/29/2025	2.29	2.30	2.10	2.15	21,862	2.15
8/28/2025	2.06	2.26	2.06	2.14	45,869	2.14
8/27/2025	1.95	2.48	1.95	2.13	343,575	2.13
8/26/2025	1.85	1.95	1.82	1.95	23,300	1.95
8/25/2025	1.80	1.94	1.80	1.83	8,623	1.83
8/22/2025	1.65	1.98	1.65	1.81	91,166	1.81
8/21/2025	1.60	1.64	1.56	1.64	16,659	1.64
8/20/2025	1.63	1.64	1.55	1.60	14,495	1.60
8/19/2025	1.65	1.72	1.61	1.66	12,346	1.66
8/18/2025	1.79	1.79	1.66	1.71	10,312	1.71
8/15/2025	1.64	1.83	1.64	1.66	29,323	1.66
8/14/2025	1.77	1.80	1.65	1.69	42,716	1.69
8/13/2025	1.66	1.83	1.62	1.73	49,160	1.73
8/12/2025	1.69	1.73	1.61	1.64	15,246	1.64
8/11/2025	1.79	1.82	1.70	1.70	20,185	1.70
8/08/2025	1.78	1.85	1.74	1.79	24,947	1.79
8/07/2025	1.77	1.77	1.72	1.77	11,445	1.77
8/06/2025	1.78	1.78	1.63	1.70	111,249	1.70
8/05/2025	1.86	1.87	1.73	1.73	34,158	1.73
8/04/2025	1.64	1.93	1.63	1.79	62,235	1.79
8/01/2025	1.76	1.85	1.62	1.63	59,264	1.63
7/31/2025	1.89	2.06	1.81	1.81	32,470	1.81
7/30/2025	1.79	2.03	1.79	1.86	95,559	1.86
7/29/2025	1.93	2.10	1.77	1.78	106,861	1.78
7/28/2025	2.03	2.03	1.89	1.89	36,565	1.89
7/25/2025	2.19	2.19	1.98	2.04	46,064	2.04
7/24/2025	2.45	2.49	2.08	2.10	134,216	2.10