Oxbridge Re Holdings Limited (OXBR)
NASDAQ: OXBR · Real-Time Price · USD
0.9488
+0.1020 (12.05%)
At close: Mar 20, 2026, 4:00 PM EDT
0.9230
-0.0258 (-2.72%)
After-hours: Mar 20, 2026, 7:17 PM EDT
Oxbridge Re Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 0.84 | 0.95 | 0.84 | 0.95 | 0.95 | 12.05% | 21,843 |
| Mar 19, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -4.06% | 2,547 |
| Mar 18, 2026 | 0.87 | 0.92 | 0.86 | 0.88 | 0.88 | 1.45% | 9,629 |
| Mar 17, 2026 | 0.88 | 0.89 | 0.87 | 0.87 | 0.87 | 1.16% | 3,603 |
| Mar 16, 2026 | 0.81 | 0.86 | 0.80 | 0.86 | 0.86 | 9.46% | 1,942 |
| Mar 13, 2026 | 0.87 | 0.88 | 0.76 | 0.79 | 0.79 | -8.64% | 19,390 |
| Mar 12, 2026 | 0.83 | 0.89 | 0.83 | 0.86 | 0.86 | 3.74% | 6,677 |
| Mar 11, 2026 | 0.96 | 0.96 | 0.83 | 0.83 | 0.83 | -8.07% | 18,746 |
| Mar 10, 2026 | 1.00 | 1.00 | 0.90 | 0.90 | 0.90 | -1.23% | 8,616 |
| Mar 9, 2026 | 0.98 | 1.00 | 0.91 | 0.91 | 0.91 | -2.87% | 7,540 |
| Mar 6, 2026 | 1.00 | 1.00 | 0.94 | 0.94 | 0.94 | -6.93% | 27,542 |
| Mar 5, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | 1,591 |
| Mar 4, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 10,130 |
| Mar 3, 2026 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | -1.94% | 6,983 |
| Mar 2, 2026 | 1.07 | 1.07 | 1.03 | 1.03 | 1.03 | -3.74% | 22,392 |
| Feb 27, 2026 | 1.14 | 1.14 | 1.04 | 1.07 | 1.07 | -3.60% | 9,453 |
| Feb 26, 2026 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -0.89% | 10,025 |
| Feb 25, 2026 | 1.15 | 1.17 | 1.11 | 1.12 | 1.12 | -0.88% | 23,372 |
| Feb 24, 2026 | 1.13 | 1.15 | 1.13 | 1.13 | 1.13 | 2.73% | 7,611 |
| Feb 23, 2026 | 1.11 | 1.12 | 1.10 | 1.10 | 1.10 | -5.17% | 2,295 |
| Feb 20, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 3.57% | 551 |
| Feb 19, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -0.88% | 847 |
| Feb 18, 2026 | 1.22 | 1.22 | 1.12 | 1.13 | 1.13 | -1.74% | 14,781 |
| Feb 17, 2026 | 1.13 | 1.19 | 1.10 | 1.15 | 1.15 | -1.71% | 14,700 |
| Feb 13, 2026 | 1.20 | 1.24 | 1.17 | 1.17 | 1.17 | -4.88% | 13,955 |
| Feb 12, 2026 | 1.28 | 1.28 | 1.20 | 1.23 | 1.23 | 0.82% | 7,288 |
| Feb 11, 2026 | 1.15 | 1.26 | 1.15 | 1.22 | 1.22 | 6.09% | 13,068 |
| Feb 10, 2026 | 1.13 | 1.18 | 1.13 | 1.15 | 1.15 | 4.55% | 13,559 |
| Feb 9, 2026 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -0.90% | 22,164 |
| Feb 6, 2026 | 1.09 | 1.15 | 1.05 | 1.11 | 1.11 | 11.00% | 40,671 |
| Feb 5, 2026 | 1.00 | 1.03 | 0.99 | 1.00 | 1.00 | -1.96% | 16,541 |
| Feb 4, 2026 | 1.08 | 1.08 | 1.01 | 1.02 | 1.02 | -2.39% | 13,000 |
| Feb 3, 2026 | 1.12 | 1.12 | 1.04 | 1.05 | 1.05 | -1.42% | 4,657 |
| Feb 2, 2026 | 1.12 | 1.13 | 1.05 | 1.06 | 1.06 | 0.95% | 4,570 |
| Jan 30, 2026 | 1.04 | 1.11 | 1.03 | 1.05 | 1.05 | 2.94% | 13,361 |
| Jan 29, 2026 | 1.08 | 1.13 | 1.01 | 1.02 | 1.02 | -2.86% | 53,559 |
| Jan 28, 2026 | 1.05 | 1.08 | 1.05 | 1.05 | 1.05 | 1.45% | 10,560 |
| Jan 27, 2026 | 1.17 | 1.17 | 1.02 | 1.04 | 1.04 | -9.21% | 47,438 |
| Jan 26, 2026 | 1.19 | 1.23 | 1.14 | 1.14 | 1.14 | -7.32% | 29,592 |
| Jan 23, 2026 | 1.19 | 1.27 | 1.19 | 1.23 | 1.23 | 3.36% | 18,768 |
| Jan 22, 2026 | 1.23 | 1.24 | 1.17 | 1.19 | 1.19 | -2.46% | 8,870 |
| Jan 21, 2026 | 1.23 | 1.27 | 1.22 | 1.22 | 1.22 | 1.67% | 2,453 |
| Jan 20, 2026 | 1.21 | 1.29 | 1.20 | 1.20 | 1.20 | -4.38% | 9,426 |
| Jan 16, 2026 | 1.25 | 1.26 | 1.22 | 1.26 | 1.26 | 2.28% | 12,822 |
| Jan 15, 2026 | 1.29 | 1.29 | 1.22 | 1.23 | 1.23 | -1.84% | 2,437 |
| Jan 14, 2026 | 1.29 | 1.34 | 1.25 | 1.25 | 1.25 | -4.65% | 42,780 |
| Jan 13, 2026 | 1.29 | 1.33 | 1.29 | 1.31 | 1.31 | -1.43% | 2,883 |
| Jan 12, 2026 | 1.34 | 1.36 | 1.30 | 1.33 | 1.33 | -2.92% | 1,787 |
| Jan 9, 2026 | 1.32 | 1.38 | 1.32 | 1.37 | 1.37 | 3.01% | 1,529 |
| Jan 8, 2026 | 1.39 | 1.39 | 1.33 | 1.33 | 1.33 | 0.08% | 1,101 |