Oxbridge Re Holdings Limited (OXBR)
NASDAQ: OXBR · Real-Time Price · USD
1.230
+0.020 (1.65%)
Dec 26, 2025, 4:00 PM EST - Market closed
Oxbridge Re Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 1.18 | 1.24 | 1.18 | 1.23 | 1.23 | 1.65% | 1,887 |
| Dec 24, 2025 | 1.17 | 1.28 | 1.17 | 1.21 | 1.21 | 1.68% | 19,503 |
| Dec 23, 2025 | 1.28 | 1.30 | 1.19 | 1.19 | 1.19 | -4.03% | 5,991 |
| Dec 22, 2025 | 1.26 | 1.28 | 1.24 | 1.24 | 1.24 | -0.80% | 3,438 |
| Dec 19, 2025 | 1.30 | 1.37 | 1.25 | 1.25 | 1.25 | -4.58% | 22,714 |
| Dec 18, 2025 | 1.33 | 1.37 | 1.31 | 1.31 | 1.31 | 1.55% | 13,537 |
| Dec 17, 2025 | 1.36 | 1.37 | 1.29 | 1.29 | 1.29 | -0.77% | 6,337 |
| Dec 16, 2025 | 1.33 | 1.41 | 1.30 | 1.30 | 1.30 | - | 12,690 |
| Dec 15, 2025 | 1.40 | 1.40 | 1.29 | 1.30 | 1.30 | -7.80% | 8,196 |
| Dec 12, 2025 | 1.37 | 1.44 | 1.30 | 1.41 | 1.41 | -1.40% | 9,462 |
| Dec 11, 2025 | 1.47 | 1.48 | 1.37 | 1.43 | 1.43 | 2.14% | 53,851 |
| Dec 10, 2025 | 1.43 | 1.46 | 1.40 | 1.40 | 1.40 | 0.72% | 14,425 |
| Dec 9, 2025 | 1.38 | 1.45 | 1.38 | 1.39 | 1.39 | -2.80% | 16,253 |
| Dec 8, 2025 | 1.39 | 1.44 | 1.39 | 1.43 | 1.43 | 1.42% | 5,381 |
| Dec 5, 2025 | 1.36 | 1.41 | 1.35 | 1.41 | 1.41 | 3.98% | 6,450 |
| Dec 4, 2025 | 1.34 | 1.36 | 1.30 | 1.36 | 1.36 | -0.29% | 14,153 |
| Dec 3, 2025 | 1.35 | 1.36 | 1.33 | 1.36 | 1.36 | 3.03% | 11,409 |
| Dec 2, 2025 | 1.34 | 1.36 | 1.29 | 1.32 | 1.32 | - | 11,740 |
| Dec 1, 2025 | 1.33 | 1.42 | 1.32 | 1.32 | 1.32 | -5.04% | 1,652 |
| Nov 28, 2025 | 1.38 | 1.39 | 1.37 | 1.39 | 1.39 | -2.80% | 759 |
| Nov 26, 2025 | 1.45 | 1.50 | 1.43 | 1.43 | 1.43 | -3.38% | 19,423 |
| Nov 25, 2025 | 1.43 | 1.48 | 1.43 | 1.48 | 1.48 | 4.96% | 5,135 |
| Nov 24, 2025 | 1.31 | 1.44 | 1.28 | 1.41 | 1.41 | 10.16% | 26,735 |
| Nov 21, 2025 | 1.15 | 1.29 | 1.15 | 1.28 | 1.28 | 9.40% | 30,663 |
| Nov 20, 2025 | 1.16 | 1.19 | 1.15 | 1.17 | 1.17 | -2.50% | 12,292 |
| Nov 19, 2025 | 1.20 | 1.23 | 1.20 | 1.20 | 1.20 | -0.83% | 17,008 |
| Nov 18, 2025 | 1.29 | 1.29 | 1.12 | 1.21 | 1.21 | -7.63% | 65,418 |
| Nov 17, 2025 | 1.25 | 1.31 | 1.25 | 1.31 | 1.31 | 4.80% | 21,165 |
| Nov 14, 2025 | 1.21 | 1.30 | 1.21 | 1.25 | 1.25 | 0.81% | 3,131 |
| Nov 13, 2025 | 1.45 | 1.45 | 1.21 | 1.24 | 1.24 | -7.46% | 45,374 |
| Nov 12, 2025 | 1.39 | 1.39 | 1.26 | 1.34 | 1.34 | -4.96% | 33,970 |
| Nov 11, 2025 | 1.25 | 1.42 | 1.25 | 1.41 | 1.41 | 7.96% | 14,371 |
| Nov 10, 2025 | 1.34 | 1.34 | 1.26 | 1.31 | 1.31 | -1.06% | 13,419 |
| Nov 7, 2025 | 1.32 | 1.37 | 1.30 | 1.32 | 1.32 | -0.75% | 32,219 |
| Nov 6, 2025 | 1.35 | 1.42 | 1.33 | 1.33 | 1.33 | -5.34% | 21,929 |
| Nov 5, 2025 | 1.45 | 1.48 | 1.35 | 1.41 | 1.41 | -4.42% | 18,804 |
| Nov 4, 2025 | 1.56 | 1.56 | 1.45 | 1.47 | 1.47 | -4.55% | 5,242 |
| Nov 3, 2025 | 1.50 | 1.55 | 1.47 | 1.54 | 1.54 | 1.32% | 22,124 |
| Oct 31, 2025 | 1.57 | 1.57 | 1.52 | 1.52 | 1.52 | -3.80% | 5,393 |
| Oct 30, 2025 | 1.71 | 1.71 | 1.54 | 1.58 | 1.58 | -3.07% | 16,296 |
| Oct 29, 2025 | 1.70 | 1.70 | 1.59 | 1.63 | 1.63 | -1.81% | 6,073 |
| Oct 28, 2025 | 1.68 | 1.68 | 1.60 | 1.66 | 1.66 | 2.47% | 7,742 |
| Oct 27, 2025 | 1.73 | 1.75 | 1.62 | 1.62 | 1.62 | -5.26% | 8,394 |
| Oct 24, 2025 | 1.59 | 1.74 | 1.56 | 1.71 | 1.71 | 4.91% | 16,040 |
| Oct 23, 2025 | 1.53 | 1.64 | 1.51 | 1.63 | 1.63 | 7.59% | 28,233 |
| Oct 22, 2025 | 1.62 | 1.66 | 1.51 | 1.52 | 1.52 | -5.90% | 17,405 |
| Oct 21, 2025 | 1.72 | 1.76 | 1.55 | 1.61 | 1.61 | -4.73% | 22,214 |
| Oct 20, 2025 | 1.72 | 1.82 | 1.68 | 1.69 | 1.69 | -1.17% | 19,271 |
| Oct 17, 2025 | 1.76 | 1.76 | 1.68 | 1.71 | 1.71 | -4.47% | 15,853 |
| Oct 16, 2025 | 1.82 | 1.85 | 1.74 | 1.79 | 1.79 | -0.56% | 22,225 |