Oxbridge Re Holdings Limited (OXBR)
NASDAQ: OXBR · Real-Time Price · USD
1.070
-0.040 (-3.60%)
At close: Feb 27, 2026, 4:00 PM EST
1.130
+0.060 (5.61%)
After-hours: Feb 27, 2026, 5:14 PM EST
Oxbridge Re Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 22,183 |
| 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% | 5,244 |
| 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% | 5,992 |
| Dec 22, 2025 | 1.26 | 1.28 | 1.24 | 1.24 | 1.24 | -0.80% | 7,437 |
| 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% | 13,539 |
| 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 |