Oxbridge Re Holdings Limited (OXBR)
NASDAQ: OXBR · Real-Time Price · USD
0.80445
+0.0726 (9.93%)
Nov 2, 2026, 4:00 PM EST - Market closed
Oxbridge Re Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 0.77 | 0.80 | 0.77 | 0.80 | 0.80 | 9.93% | 4,248 |
| Oct 30, 2026 | 0.75 | 0.78 | 0.73 | 0.73 | 0.73 | 0.25% | 53,362 |
| Oct 29, 2026 | 0.73 | 0.83 | 0.73 | 0.73 | 0.73 | -4.82% | 4,674 |
| Oct 28, 2026 | 0.83 | 0.83 | 0.75 | 0.77 | 0.77 | 10.12% | 3,550 |
| Oct 27, 2026 | 0.65 | 0.77 | 0.65 | 0.70 | 0.70 | 0.94% | 80,604 |
| Oct 26, 2026 | 0.95 | 0.98 | 0.68 | 0.69 | 0.69 | -27.37% | 95,411 |
| Oct 23, 2026 | 0.98 | 1.00 | 0.95 | 0.95 | 0.95 | -4.98% | 1,513 |
| Oct 22, 2026 | 0.96 | 1.02 | 0.96 | 1.00 | 1.00 | 4.30% | 2,357 |
| Oct 21, 2026 | 1.05 | 1.11 | 0.96 | 0.96 | 0.96 | -6.02% | 11,737 |
| Oct 20, 2026 | 1.07 | 1.07 | 0.94 | 1.02 | 1.02 | 2.00% | 7,050 |
| Oct 19, 2026 | 0.96 | 1.02 | 0.96 | 1.00 | 1.00 | - | 4,220 |
| Oct 16, 2026 | 1.15 | 1.15 | 0.93 | 1.00 | 1.00 | 7.94% | 24,366 |
| Oct 15, 2026 | 0.98 | 1.07 | 0.93 | 0.93 | 0.93 | -11.77% | 2,075 |
| Oct 14, 2026 | 0.98 | 1.07 | 0.93 | 1.05 | 1.05 | 9.38% | 13,737 |
| Oct 13, 2026 | 0.99 | 1.00 | 0.94 | 0.96 | 0.96 | 2.56% | 3,795 |
| Oct 12, 2026 | 1.03 | 1.11 | 0.92 | 0.94 | 0.94 | -8.24% | 14,598 |
| Oct 9, 2026 | 1.03 | 1.10 | 0.98 | 1.02 | 1.02 | 0.99% | 15,942 |
| Oct 8, 2026 | 1.10 | 1.10 | 0.98 | 1.01 | 1.01 | -3.35% | 9,547 |
| Oct 7, 2026 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | -3.24% | 4,156 |
| Oct 6, 2026 | 1.15 | 1.20 | 0.99 | 1.08 | 1.08 | -5.26% | 18,770 |
| Oct 5, 2026 | 1.14 | 1.26 | 1.10 | 1.14 | 1.14 | 1.79% | 9,366 |
| Oct 2, 2026 | 1.11 | 1.16 | 1.04 | 1.12 | 1.12 | -0.88% | 3,915 |
| Oct 1, 2026 | 0.98 | 1.17 | 0.98 | 1.13 | 1.13 | 15.90% | 47,444 |
| Sep 30, 2026 | 1.26 | 1.26 | 0.97 | 0.98 | 0.98 | -23.23% | 112,058 |
| Sep 29, 2026 | 1.44 | 1.53 | 1.27 | 1.27 | 1.27 | -13.28% | 24,681 |
| Sep 28, 2026 | 1.46 | 1.50 | 1.42 | 1.47 | 1.46 | 0.31% | 18,720 |
| Sep 25, 2026 | 1.51 | 1.54 | 1.46 | 1.46 | 1.46 | -2.67% | 2,530 |
| Sep 24, 2026 | 1.39 | 1.54 | 1.35 | 1.50 | 1.50 | 7.91% | 15,366 |
| Sep 23, 2026 | 1.41 | 1.43 | 1.39 | 1.39 | 1.39 | -2.11% | 4,373 |
| Sep 22, 2026 | 1.40 | 1.52 | 1.39 | 1.42 | 1.42 | 0.71% | 4,345 |
| Sep 21, 2026 | 1.49 | 1.51 | 1.39 | 1.41 | 1.41 | -4.73% | 5,090 |
| Sep 18, 2026 | 1.52 | 1.52 | 1.39 | 1.48 | 1.48 | 2.42% | 15,628 |
| Sep 17, 2026 | 1.48 | 1.48 | 1.40 | 1.45 | 1.45 | 1.76% | 3,590 |
| Sep 16, 2026 | 1.45 | 1.53 | 1.42 | 1.42 | 1.42 | - | 5,911 |
| Sep 15, 2026 | 1.48 | 1.52 | 1.42 | 1.42 | 1.42 | -4.70% | 4,712 |
| Sep 14, 2026 | 1.55 | 1.55 | 1.49 | 1.49 | 1.49 | -5.10% | 12,732 |
| Sep 11, 2026 | 1.40 | 1.58 | 1.38 | 1.57 | 1.57 | 12.95% | 74,698 |
| Sep 10, 2026 | 1.40 | 1.45 | 1.38 | 1.39 | 1.39 | -0.71% | 2,227 |
| Sep 9, 2026 | 1.40 | 1.45 | 1.36 | 1.40 | 1.40 | -2.78% | 16,484 |
| Sep 8, 2026 | 1.40 | 1.45 | 1.39 | 1.44 | 1.44 | - | 8,000 |
| Sep 4, 2026 | 1.42 | 1.45 | 1.35 | 1.44 | 1.44 | 0.70% | 12,691 |
| Sep 3, 2026 | 1.37 | 1.44 | 1.30 | 1.43 | 1.43 | 6.72% | 31,821 |
| Sep 2, 2026 | 1.32 | 1.36 | 1.29 | 1.34 | 1.34 | 3.08% | 46,631 |
| Sep 1, 2026 | 1.32 | 1.41 | 1.27 | 1.30 | 1.30 | -0.76% | 49,467 |
| Aug 31, 2026 | 1.32 | 1.40 | 1.30 | 1.31 | 1.31 | - | 27,619 |
| Aug 28, 2026 | 1.21 | 1.31 | 1.21 | 1.31 | 1.31 | 3.15% | 4,511 |
| Aug 27, 2026 | 1.26 | 1.27 | 1.22 | 1.27 | 1.27 | - | 642 |
| Aug 26, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -1.93% | 1,991 |
| Aug 25, 2026 | 1.27 | 1.32 | 1.27 | 1.30 | 1.30 | 1.17% | 3,812 |
| Aug 24, 2026 | 1.23 | 1.43 | 1.23 | 1.28 | 1.28 | -3.76% | 2,101 |