Oxbridge Re Holdings Limited (OXBR)
NASDAQ: OXBR · Real-Time Price · USD
1.120
+0.120 (12.00%)
At close: Feb 6, 2026, 4:00 PM EST
1.110
-0.010 (-0.89%)
After-hours: Feb 6, 2026, 7:52 PM EST
Oxbridge Re Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 1.09 | 1.15 | 1.05 | 1.11 | 1.11 | 11.00% | 40,670 |
| 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% | 53,558 |
| 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% | 2,436 |
| Jan 14, 2026 | 1.29 | 1.34 | 1.25 | 1.25 | 1.25 | -4.65% | 42,775 |
| 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 |
| Jan 7, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | -1.56% | 1,714 |
| Jan 6, 2026 | 1.38 | 1.43 | 1.32 | 1.35 | 1.35 | -1.82% | 4,384 |
| Jan 5, 2026 | 1.32 | 1.40 | 1.32 | 1.38 | 1.38 | 4.96% | 20,937 |
| Jan 2, 2026 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | -0.76% | 1,785 |
| Dec 31, 2025 | 1.22 | 1.33 | 1.22 | 1.32 | 1.32 | 4.76% | 22,176 |
| Dec 30, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 1.61% | 4,388 |
| Dec 29, 2025 | 1.25 | 1.25 | 1.18 | 1.24 | 1.24 | 0.81% | 5,133 |
| 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 |