5 DAY PERFORMANCE
-1.82%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
+43.73%
6 MONTH PERFORMANCE
+48.82%
YEAR-TO-DATE PERFORMANCE
-8.25%
1 YEAR PERFORMANCE
+270.59%
Oxbridge Re Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $4.11 | $3.78 (-8.03%) | $4.11 | $3.78 | 13,793 | $23.14 M |
| 01/13/2025 | $3.89 | $3.94 (1.29%) | $4.05 | $3.85 | 47,700 | $24.12 M |
| 01/10/2025 | $3.86 | $4.05 (4.92%) | $4.11 | $3.86 | 11,800 | $24.79 M |
| 01/08/2025 | $3.74 | $3.85 (2.94%) | $3.92 | $3.73 | 21,300 | $23.57 M |
| 01/07/2025 | $4.02 | $3.97 (-1.24%) | $4.08 | $3.75 | 19,715 | $24.30 M |
| 01/06/2025 | $3.94 | $3.81 (-3.3%) | $4.11 | $3.75 | 15,448 | $23.32 M |
| 01/03/2025 | $3.93 | $3.93 (0%) | $4.10 | $3.78 | 20,800 | $24.06 M |
| 01/02/2025 | $3.97 | $4.13 (4.03%) | $4.24 | $3.76 | 13,522 | $25.28 M |
| 12/31/2024 | $4.23 | $4.12 (-2.6%) | $4.26 | $3.76 | 38,000 | $25.22 M |
| 12/30/2024 | $4.96 | $4.12 (-16.94%) | $4.96 | $3.81 | 99,800 | $25.22 M |
| 12/27/2024 | $4.05 | $4.81 (18.77%) | $4.89 | $4.01 | 163,108 | $29.44 M |
| 12/26/2024 | $4.00 | $3.99 (-0.25%) | $4.01 | $3.80 | 38,217 | $24.42 M |
| 12/24/2024 | $3.83 | $3.95 (3.13%) | $4.00 | $3.76 | 17,900 | $24.18 M |
| 12/23/2024 | $3.90 | $3.82 (-2.05%) | $3.90 | $3.76 | 7,019 | $23.38 M |
| 12/20/2024 | $3.72 | $3.95 (6.18%) | $4.04 | $3.72 | 22,926 | $24.18 M |
| 12/19/2024 | $3.68 | $3.74 (1.63%) | $3.75 | $3.62 | 9,113 | $22.89 M |
| 12/18/2024 | $3.72 | $3.66 (-1.61%) | $3.76 | $3.65 | 20,118 | $22.40 M |
| 12/17/2024 | $4.00 | $3.66 (-8.5%) | $4.07 | $3.60 | 56,551 | $22.40 M |
| 12/16/2024 | $3.79 | $3.75 (-1.06%) | $3.92 | $3.55 | 33,575 | $22.95 M |
| 12/13/2024 | $3.90 | $3.78 (-3.08%) | $3.91 | $3.67 | 10,649 | $23.14 M |
| 12/12/2024 | $3.96 | $3.84 (-3.03%) | $4.10 | $3.73 | 25,735 | $23.50 M |
| 12/11/2024 | $3.71 | $3.86 (4.04%) | $4.07 | $3.70 | 53,788 | $23.63 M |
| 12/10/2024 | $3.85 | $3.62 (-5.97%) | $3.85 | $3.55 | 20,920 | $22.16 M |
| 12/09/2024 | $3.87 | $3.75 (-3.1%) | $3.91 | $3.62 | 26,700 | $22.95 M |
| 12/06/2024 | $3.74 | $3.75 (0.27%) | $3.76 | $3.55 | 23,075 | $22.95 M |
| 12/05/2024 | $3.73 | $3.65 (-2.14%) | $3.92 | $3.60 | 25,033 | $22.34 M |
| 12/04/2024 | $3.45 | $3.65 (5.8%) | $3.65 | $3.45 | 13,342 | $22.34 M |
| 12/03/2024 | $4.19 | $3.63 (-13.37%) | $4.19 | $3.29 | 139,149 | $22.22 M |
| 12/02/2024 | $3.19 | $3.90 (22.26%) | $4.07 | $3.12 | 166,100 | $23.87 M |
| 11/29/2024 | $3.10 | $3.08 (-0.65%) | $3.13 | $3.06 | 12,706 | $18.85 M |
| 11/27/2024 | $3.09 | $3.08 (-0.32%) | $3.12 | $3.04 | 13,100 | $18.85 M |
| 11/26/2024 | $3.16 | $3.05 (-3.48%) | $3.19 | $3.00 | 11,743 | $18.67 M |
| 11/25/2024 | $3.04 | $3.08 (1.32%) | $3.25 | $3.04 | 19,800 | $18.85 M |
| 11/22/2024 | $2.99 | $3.05 (2.01%) | $3.20 | $2.98 | 14,443 | $18.67 M |
| 11/21/2024 | $3.09 | $3.09 (0%) | $3.23 | $2.93 | 15,400 | $18.91 M |
| 11/20/2024 | $3.06 | $3.10 (1.31%) | $3.11 | $3.02 | 11,093 | $18.98 M |
| 11/19/2024 | $3.13 | $3.06 (-2.24%) | $3.35 | $2.99 | 63,900 | $18.73 M |
| 11/18/2024 | $2.73 | $3.04 (11.36%) | $3.10 | $2.73 | 21,815 | $18.61 M |
| 11/15/2024 | $2.82 | $2.74 (-2.84%) | $2.87 | $2.70 | 6,309 | $16.77 M |
| 11/14/2024 | $2.41 | $2.71 (12.45%) | $2.71 | $2.41 | 20,441 | $16.59 M |
| 11/13/2024 | $2.74 | $2.59 (-5.47%) | $2.97 | $2.55 | 61,935 | $15.85 M |
| 11/12/2024 | $2.58 | $2.71 (5.04%) | $2.78 | $2.47 | 14,400 | $16.59 M |
| 11/11/2024 | $2.77 | $2.60 (-6.14%) | $2.88 | $2.55 | 17,900 | $15.91 M |
| 11/08/2024 | $2.66 | $2.72 (2.26%) | $2.88 | $2.62 | 8,431 | $16.35 M |
| 11/07/2024 | $2.67 | $2.67 (0%) | $2.80 | $2.67 | 2,041 | $16.05 M |
| 11/06/2024 | $2.67 | $2.65 (-0.75%) | $2.85 | $2.60 | 13,190 | $15.93 M |
| 11/05/2024 | $2.73 | $2.70 (-1.1%) | $2.76 | $2.62 | 8,445 | $16.23 M |
| 11/04/2024 | $2.85 | $2.71 (-4.91%) | $2.85 | $2.71 | 1,800 | $16.29 M |
| 11/01/2024 | $2.78 | $2.78 (0%) | $2.81 | $2.65 | 22,746 | $16.71 M |
| 10/31/2024 | $2.86 | $2.78 (-2.8%) | $3.00 | $2.75 | 2,447 | $16.71 M |
| 10/30/2024 | $2.90 | $2.83 (-2.41%) | $2.90 | $2.70 | 10,800 | $17.01 M |
| 10/29/2024 | $2.89 | $2.92 (1.04%) | $2.94 | $2.87 | 3,004 | $17.55 M |
| 10/28/2024 | $2.70 | $2.89 (7.04%) | $2.90 | $2.69 | 4,413 | $17.37 M |
| 10/25/2024 | $2.88 | $2.71 (-5.9%) | $3.00 | $2.66 | 24,200 | $16.29 M |
| 10/24/2024 | $2.68 | $2.65 (-1.12%) | $2.88 | $2.65 | 45,300 | $15.93 M |
| 10/23/2024 | $2.66 | $2.80 (5.26%) | $2.80 | $2.66 | 1,110 | $16.83 M |
| 10/22/2024 | $2.72 | $2.65 (-2.57%) | $2.93 | $2.65 | 6,930 | $15.93 M |
| 10/21/2024 | $2.65 | $2.86 (7.92%) | $2.89 | $2.65 | 7,800 | $17.19 M |
| 10/18/2024 | $2.60 | $2.70 (3.85%) | $2.72 | $2.57 | 9,300 | $16.23 M |
| 10/17/2024 | $2.90 | $2.55 (-12.07%) | $3.00 | $2.31 | 108,100 | $15.33 M |
| 10/16/2024 | $2.90 | $2.71 (-6.55%) | $2.95 | $2.65 | 50,400 | $16.29 M |
| 10/15/2024 | $2.70 | $2.70 (0%) | $2.82 | $2.65 | 7,021 | $16.23 M |
| 10/14/2024 | $2.43 | $2.63 (8.23%) | $2.81 | $2.43 | 9,394 | $15.81 M |