Oxbridge Re Holdings Limited (OXBR)
NASDAQ: OXBR · Real-Time Price · USD
1.310
0.00 (0.00%)
Jul 31, 2026, 4:00 PM EDT - Market closed
Oxbridge Re Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.41 | 1.41 | 1.27 | 1.31 | 1.31 | - | 30,600 |
| Jul 30, 2026 | 1.38 | 1.41 | 1.26 | 1.31 | 1.31 | -5.07% | 46,885 |
| Jul 29, 2026 | 1.46 | 1.56 | 1.38 | 1.38 | 1.38 | -5.48% | 8,745 |
| Jul 28, 2026 | 1.63 | 1.66 | 1.46 | 1.46 | 1.46 | -7.01% | 20,598 |
| Jul 27, 2026 | 1.60 | 1.61 | 1.57 | 1.57 | 1.57 | - | 15,025 |
| Jul 24, 2026 | 1.57 | 1.60 | 1.57 | 1.57 | 1.57 | 3.29% | 9,497 |
| Jul 23, 2026 | 1.55 | 1.64 | 1.50 | 1.52 | 1.52 | 3.40% | 7,626 |
| Jul 22, 2026 | 1.55 | 1.55 | 1.47 | 1.47 | 1.47 | -2.00% | 12,267 |
| Jul 21, 2026 | 1.63 | 1.64 | 1.50 | 1.50 | 1.50 | -3.85% | 12,409 |
| Jul 20, 2026 | 1.63 | 1.63 | 1.55 | 1.56 | 1.56 | -2.50% | 10,028 |
| Jul 17, 2026 | 1.65 | 1.67 | 1.57 | 1.60 | 1.60 | -0.62% | 61,616 |
| Jul 16, 2026 | 1.60 | 1.68 | 1.59 | 1.61 | 1.61 | 1.90% | 90,110 |
| Jul 15, 2026 | 1.60 | 1.65 | 1.45 | 1.58 | 1.58 | - | 56,191 |
| Jul 14, 2026 | 1.64 | 1.73 | 1.55 | 1.58 | 1.58 | -3.66% | 39,063 |
| Jul 13, 2026 | 1.68 | 1.86 | 1.63 | 1.64 | 1.64 | -3.53% | 128,015 |
| Jul 10, 2026 | 1.54 | 1.77 | 1.53 | 1.70 | 1.70 | 12.58% | 94,625 |
| Jul 9, 2026 | 1.43 | 1.65 | 1.43 | 1.51 | 1.51 | 5.59% | 63,177 |
| Jul 8, 2026 | 1.47 | 1.49 | 1.42 | 1.43 | 1.43 | -2.72% | 19,729 |
| Jul 7, 2026 | 1.49 | 1.59 | 1.33 | 1.47 | 1.47 | 0.68% | 74,577 |
| Jul 6, 2026 | 1.32 | 1.54 | 1.28 | 1.46 | 1.46 | 14.06% | 74,147 |
| Jul 2, 2026 | 1.23 | 1.36 | 1.18 | 1.28 | 1.28 | 0.79% | 102,387 |
| Jul 1, 2026 | 1.03 | 1.29 | 1.03 | 1.27 | 1.27 | 23.30% | 117,584 |
| Jun 30, 2026 | 0.98 | 1.07 | 0.98 | 1.03 | 1.03 | 3.00% | 13,233 |
| Jun 29, 2026 | 1.01 | 1.08 | 0.96 | 1.00 | 1.00 | - | 58,178 |
| Jun 26, 2026 | 1.00 | 1.02 | 0.93 | 1.00 | 1.00 | 6.38% | 15,271 |
| Jun 25, 2026 | 1.00 | 1.03 | 0.89 | 0.94 | 0.94 | -6.93% | 29,830 |
| Jun 24, 2026 | 0.93 | 1.03 | 0.92 | 1.01 | 1.01 | 6.32% | 43,570 |
| Jun 23, 2026 | 0.89 | 1.00 | 0.87 | 0.95 | 0.95 | 4.36% | 54,438 |
| Jun 22, 2026 | 0.99 | 1.09 | 0.89 | 0.91 | 0.91 | -4.66% | 98,209 |
| Jun 18, 2026 | 1.00 | 1.04 | 0.95 | 0.95 | 0.95 | -7.30% | 34,516 |
| Jun 17, 2026 | 0.99 | 1.14 | 0.99 | 1.03 | 1.03 | 10.75% | 125,582 |
| Jun 16, 2026 | 1.01 | 1.01 | 0.89 | 0.93 | 0.93 | 2.20% | 13,539 |
| Jun 15, 2026 | 0.98 | 1.04 | 0.85 | 0.91 | 0.91 | -5.41% | 68,041 |
| Jun 12, 2026 | 0.85 | 1.09 | 0.85 | 0.96 | 0.96 | 9.94% | 190,649 |
| Jun 11, 2026 | 0.84 | 0.99 | 0.70 | 0.88 | 0.88 | 2.94% | 293,514 |
| Jun 10, 2026 | 0.81 | 0.88 | 0.81 | 0.85 | 0.85 | -7.61% | 2,596,377 |
| Jun 9, 2026 | 0.82 | 0.92 | 0.82 | 0.92 | 0.92 | 7.67% | 20,385 |
| Jun 8, 2026 | 0.89 | 0.89 | 0.85 | 0.85 | 0.85 | -7.10% | 16,135 |
| Jun 5, 2026 | 0.89 | 0.92 | 0.89 | 0.92 | 0.92 | -0.01% | 5,201 |
| Jun 4, 2026 | 0.89 | 0.92 | 0.89 | 0.92 | 0.92 | 1.65% | 6,125 |
| Jun 3, 2026 | 0.91 | 0.92 | 0.90 | 0.91 | 0.91 | -8.00% | 8,577 |
| Jun 2, 2026 | 0.88 | 1.00 | 0.87 | 0.98 | 0.98 | 9.54% | 7,527 |
| Jun 1, 2026 | 1.02 | 1.02 | 0.76 | 0.90 | 0.90 | -12.82% | 158,015 |
| May 29, 2026 | 0.99 | 1.03 | 0.98 | 1.03 | 1.03 | 0.98% | 7,242 |
| May 28, 2026 | 0.99 | 1.03 | 0.98 | 1.02 | 1.02 | 3.77% | 8,287 |
| May 27, 2026 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -1.71% | 19,834 |
| May 26, 2026 | 1.01 | 1.01 | 0.98 | 1.00 | 1.00 | -2.91% | 14,317 |
| May 22, 2026 | 0.98 | 1.03 | 0.97 | 1.03 | 1.03 | 5.13% | 36,529 |
| May 21, 2026 | 0.91 | 0.98 | 0.91 | 0.98 | 0.98 | 3.02% | 6,070 |
| May 20, 2026 | 0.98 | 0.98 | 0.90 | 0.95 | 0.95 | -0.58% | 20,862 |