Oxbridge Re Holdings Limited (OXBR)
NASDAQ: OXBR · Real-Time Price · USD
1.140
+0.020 (1.79%)
Oct 5, 2026, 4:00 PM EDT - Market closed
Oxbridge Re Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 1.14 | 1.26 | 1.10 | 1.14 | 1.14 | 1.79% | 9,367 |
| 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% | 47,343 |
| Sep 30, 2026 | 1.26 | 1.26 | 0.97 | 0.98 | 0.98 | -23.23% | 112,056 |
| Sep 29, 2026 | 1.44 | 1.53 | 1.27 | 1.27 | 1.27 | -13.28% | 24,630 |
| Sep 28, 2026 | 1.46 | 1.50 | 1.42 | 1.47 | 1.46 | 0.31% | 18,713 |
| Sep 25, 2026 | 1.51 | 1.54 | 1.46 | 1.46 | 1.46 | -2.67% | 2,529 |
| Sep 24, 2026 | 1.39 | 1.54 | 1.35 | 1.50 | 1.50 | 7.91% | 15,166 |
| Sep 23, 2026 | 1.41 | 1.43 | 1.39 | 1.39 | 1.39 | -2.11% | 4,372 |
| 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 |
| Aug 21, 2026 | 1.37 | 1.37 | 1.30 | 1.33 | 1.33 | 0.76% | 6,430 |
| Aug 20, 2026 | 1.32 | 1.37 | 1.32 | 1.32 | 1.32 | -1.49% | 8,784 |
| Aug 19, 2026 | 1.37 | 1.41 | 1.33 | 1.34 | 1.34 | -0.74% | 19,950 |
| Aug 18, 2026 | 1.37 | 1.37 | 1.33 | 1.35 | 1.35 | -1.46% | 5,055 |
| Aug 17, 2026 | 1.51 | 1.52 | 1.37 | 1.37 | 1.37 | -10.46% | 22,059 |
| Aug 14, 2026 | 1.30 | 1.65 | 1.21 | 1.53 | 1.53 | 17.69% | 207,511 |
| Aug 13, 2026 | 1.20 | 1.31 | 1.20 | 1.30 | 1.30 | 9.24% | 1,081,049 |
| Aug 12, 2026 | 1.31 | 1.31 | 1.19 | 1.19 | 1.19 | -8.46% | 14,006 |
| Aug 11, 2026 | 1.36 | 1.37 | 1.30 | 1.30 | 1.30 | -0.76% | 4,855 |
| Aug 10, 2026 | 1.35 | 1.40 | 1.31 | 1.31 | 1.31 | -1.50% | 5,456 |
| Aug 7, 2026 | 1.35 | 1.41 | 1.33 | 1.33 | 1.33 | - | 5,752 |
| Aug 6, 2026 | 1.46 | 1.56 | 1.32 | 1.33 | 1.33 | -14.19% | 45,074 |
| Aug 5, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 2.65% | 951 |
| Aug 4, 2026 | 1.57 | 1.60 | 1.47 | 1.51 | 1.51 | 8.63% | 35,126 |
| Aug 3, 2026 | 1.40 | 1.48 | 1.34 | 1.39 | 1.39 | 6.11% | 17,986 |
| 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% | 46,886 |
| 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 |