Oxbridge Re Holdings Limited (OXBR)
NASDAQ: OXBR · Real-Time Price · USD
1.410
+0.054 (3.98%)
At close: Dec 5, 2025, 4:00 PM EST
1.420
+0.010 (0.71%)
After-hours: Dec 5, 2025, 7:43 PM EST
Oxbridge Re Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.36 | 1.41 | 1.35 | 1.41 | 1.41 | 3.98% | 6,449 |
| 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% | 11,407 |
| 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% | 19,421 |
| 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% | 26,635 |
| 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 |
| Oct 15, 2025 | 1.81 | 1.84 | 1.76 | 1.80 | 1.80 | 2.27% | 23,060 |
| Oct 14, 2025 | 1.87 | 1.87 | 1.76 | 1.76 | 1.76 | -1.68% | 12,891 |
| Oct 13, 2025 | 1.86 | 1.87 | 1.77 | 1.79 | 1.79 | -5.79% | 24,143 |
| Oct 10, 2025 | 1.95 | 1.95 | 1.80 | 1.90 | 1.90 | 0.26% | 52,762 |
| Oct 9, 2025 | 2.07 | 2.07 | 1.88 | 1.90 | 1.90 | -7.56% | 23,843 |
| Oct 8, 2025 | 1.93 | 2.13 | 1.93 | 2.05 | 2.05 | 9.04% | 32,011 |
| Oct 7, 2025 | 2.03 | 2.03 | 1.85 | 1.88 | 1.88 | -3.34% | 51,944 |
| Oct 6, 2025 | 1.91 | 2.03 | 1.86 | 1.95 | 1.95 | 5.14% | 88,580 |
| Oct 3, 2025 | 1.90 | 1.96 | 1.85 | 1.85 | 1.85 | -2.63% | 29,217 |
| Oct 2, 2025 | 1.85 | 1.90 | 1.81 | 1.90 | 1.90 | 4.40% | 34,343 |
| Oct 1, 2025 | 1.82 | 1.90 | 1.76 | 1.82 | 1.82 | 1.68% | 35,939 |
| Sep 30, 2025 | 1.92 | 2.00 | 1.75 | 1.79 | 1.79 | -7.97% | 81,676 |
| Sep 29, 2025 | 2.05 | 2.09 | 1.92 | 1.95 | 1.95 | -0.77% | 68,386 |
| Sep 26, 2025 | 1.91 | 2.04 | 1.91 | 1.96 | 1.96 | 1.03% | 31,934 |