5 DAY PERFORMANCE
+16.67%
1 MONTH PERFORMANCE
+33.76%
3 MONTH PERFORMANCE
-41.99%
6 MONTH PERFORMANCE
-31.82%
YEAR-TO-DATE PERFORMANCE
-49.03%
1 YEAR PERFORMANCE
-4.55%
Oxbridge Re Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $1.95 | $2.10 (7.69%) | $2.15 | $1.81 | 177.71 K | $14.49 M |
| 05/29/2025 | $1.67 | $1.76 (5.39%) | $1.86 | $1.59 | 45.68 K | $12.14 M |
| 05/28/2025 | $1.76 | $1.67 (-5.11%) | $1.88 | $1.63 | 33.99 K | $11.52 M |
| 05/27/2025 | $1.84 | $1.80 (-2.17%) | $1.93 | $1.70 | 56.30 K | $12.42 M |
| 05/23/2025 | $1.70 | $1.74 (2.35%) | $1.87 | $1.70 | 10.19 K | $12.00 M |
| 05/22/2025 | $1.72 | $1.74 (1.16%) | $1.91 | $1.68 | 23.25 K | $12.00 M |
| 05/21/2025 | $1.83 | $1.72 (-6.01%) | $1.98 | $1.72 | 23.80 K | $11.87 M |
| 05/20/2025 | $1.91 | $1.85 (-3.14%) | $1.98 | $1.73 | 46.80 K | $12.76 M |
| 05/19/2025 | $1.86 | $1.92 (3.23%) | $2.02 | $1.78 | 17.60 K | $13.25 M |
| 05/16/2025 | $2.05 | $1.93 (-5.85%) | $2.08 | $1.89 | 24.23 K | $13.32 M |
| 05/15/2025 | $2.11 | $2.00 (-5.21%) | $2.16 | $2.00 | 64.46 K | $13.80 M |
| 05/14/2025 | $1.98 | $2.01 (1.52%) | $2.07 | $1.92 | 16.80 K | $13.87 M |
| 05/13/2025 | $1.90 | $2.04 (7.37%) | $2.19 | $1.81 | 95.12 K | $14.07 M |
| 05/12/2025 | $1.62 | $1.97 (21.6%) | $2.16 | $1.60 | 209.66 K | $13.59 M |
| 05/09/2025 | $1.47 | $1.65 (12.24%) | $2.00 | $1.47 | 283.44 K | $11.38 M |
| 05/08/2025 | $1.47 | $1.44 (-2.04%) | $1.73 | $1.41 | 39.54 K | $9.93 M |
| 05/07/2025 | $1.80 | $1.51 (-16.11%) | $1.81 | $1.50 | 151.59 K | $10.42 M |
| 05/06/2025 | $1.89 | $1.81 (-4.23%) | $2.55 | $1.80 | 1.43 M | $12.49 M |
| 05/05/2025 | $1.79 | $1.83 (2.23%) | $1.91 | $1.79 | 29.10 K | $12.63 M |
| 05/02/2025 | $1.55 | $1.80 (16.13%) | $1.80 | $1.51 | 21.54 K | $12.42 M |
| 05/01/2025 | $1.36 | $1.57 (15.44%) | $1.65 | $1.36 | 32.71 K | $10.83 M |
| 04/30/2025 | $1.29 | $1.36 (5.43%) | $1.42 | $1.29 | 13.70 K | $9.38 M |
| 04/29/2025 | $1.37 | $1.35 (-1.46%) | $1.44 | $1.33 | 13.35 K | $9.31 M |
| 04/28/2025 | $1.35 | $1.38 (2.22%) | $1.40 | $1.31 | 5.31 K | $9.52 M |
| 04/25/2025 | $1.39 | $1.31 (-5.76%) | $1.39 | $1.27 | 9.64 K | $9.04 M |
| 04/24/2025 | $1.37 | $1.29 (-5.84%) | $1.45 | $1.29 | 15.01 K | $8.90 M |
| 04/23/2025 | $1.46 | $1.37 (-6.16%) | $1.46 | $1.33 | 13.02 K | $9.45 M |
| 04/22/2025 | $1.56 | $1.38 (-11.54%) | $1.56 | $1.33 | 4.90 K | $9.52 M |
| 04/21/2025 | $1.48 | $1.37 (-7.43%) | $1.52 | $1.36 | 12.91 K | $9.45 M |
| 04/17/2025 | $1.61 | $1.44 (-10.56%) | $1.61 | $1.40 | 4.98 K | $9.93 M |
| 04/16/2025 | $1.64 | $1.51 (-7.93%) | $1.64 | $1.46 | 10.20 K | $10.42 M |
| 04/15/2025 | $1.59 | $1.51 (-5.03%) | $1.67 | $1.51 | 5.92 K | $10.42 M |
| 04/14/2025 | $1.55 | $1.61 (3.87%) | $1.68 | $1.54 | 38.70 K | $11.11 M |
| 04/11/2025 | $1.48 | $1.48 (0%) | $1.56 | $1.42 | 5.62 K | $10.21 M |
| 04/10/2025 | $1.56 | $1.46 (-6.41%) | $1.56 | $1.46 | 5.43 K | $10.07 M |
| 04/09/2025 | $1.52 | $1.52 (0%) | $1.57 | $1.47 | 13.17 K | $10.49 M |
| 04/08/2025 | $1.69 | $1.52 (-10.06%) | $1.70 | $1.50 | 16.01 K | $10.49 M |
| 04/07/2025 | $1.57 | $1.58 (0.64%) | $1.74 | $1.54 | 25.60 K | $10.90 M |
| 04/04/2025 | $1.82 | $1.60 (-12.09%) | $1.87 | $1.59 | 27.62 K | $11.04 M |
| 04/03/2025 | $1.82 | $1.81 (-0.55%) | $1.91 | $1.79 | 7.92 K | $12.49 M |
| 04/02/2025 | $1.96 | $1.92 (-2.04%) | $2.08 | $1.90 | 19.90 K | $13.25 M |
| 04/01/2025 | $1.87 | $1.93 (3.21%) | $1.95 | $1.84 | 12.36 K | $13.32 M |
| 03/31/2025 | $1.99 | $1.89 (-5.03%) | $1.99 | $1.88 | 27.92 K | $13.04 M |
| 03/28/2025 | $1.90 | $2.02 (6.32%) | $2.04 | $1.90 | 8.42 K | $13.94 M |
| 03/27/2025 | $2.10 | $1.99 (-5.24%) | $2.10 | $1.83 | 61.63 K | $13.73 M |
| 03/26/2025 | $2.18 | $2.11 (-3.21%) | $2.31 | $2.05 | 120.71 K | $14.56 M |
| 03/25/2025 | $2.09 | $2.20 (5.26%) | $2.30 | $2.06 | 90.05 K | $15.18 M |
| 03/24/2025 | $2.28 | $2.10 (-7.89%) | $2.29 | $2.07 | 57.33 K | $14.49 M |
| 03/21/2025 | $2.38 | $2.17 (-8.82%) | $2.40 | $2.10 | 28.70 K | $14.97 M |
| 03/20/2025 | $2.58 | $2.34 (-9.3%) | $2.67 | $2.34 | 44.30 K | $16.14 M |
| 03/19/2025 | $2.88 | $2.57 (-10.76%) | $2.93 | $2.55 | 30.40 K | $17.73 M |
| 03/18/2025 | $2.66 | $2.58 (-3.01%) | $2.73 | $2.55 | 16.90 K | $17.80 M |
| 03/17/2025 | $2.73 | $2.70 (-1.1%) | $2.94 | $2.60 | 33.02 K | $18.63 M |
| 03/14/2025 | $2.86 | $2.82 (-1.4%) | $2.87 | $2.61 | 10.74 K | $19.46 M |
| 03/13/2025 | $2.92 | $2.76 (-5.48%) | $3.04 | $2.59 | 19.20 K | $19.04 M |
| 03/12/2025 | $3.05 | $2.92 (-4.26%) | $3.16 | $2.78 | 22.62 K | $20.15 M |
| 03/11/2025 | $3.13 | $3.04 (-2.88%) | $3.22 | $2.97 | 20.40 K | $20.97 M |
| 03/10/2025 | $3.29 | $3.15 (-4.26%) | $3.29 | $2.92 | 34.20 K | $21.73 M |
| 03/07/2025 | $3.26 | $3.25 (-0.31%) | $3.48 | $3.21 | 23.61 K | $22.42 M |
| 03/06/2025 | $3.14 | $3.15 (0.32%) | $3.25 | $3.06 | 26.60 K | $21.73 M |
| 03/05/2025 | $3.67 | $3.23 (-11.99%) | $3.68 | $3.09 | 42.55 K | $22.28 M |
| 03/04/2025 | $3.68 | $3.54 (-3.8%) | $3.70 | $3.35 | 50.10 K | $24.42 M |
| 03/03/2025 | $3.89 | $3.64 (-6.43%) | $4.50 | $3.64 | 36.92 K | $25.11 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
