Oxbridge Re Holdings Limited (OXBR)

Oxbridge Re Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	1.02	1.02	0.76	0.90	0.90	-12.82%	157,963
May 29, 2026	0.99	1.03	0.98	1.03	1.03	0.98%	7,232
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
May 19, 2026	0.94	0.97	0.93	0.96	0.96	-0.61%	14,876
May 18, 2026	0.92	0.97	0.91	0.96	0.96	-0.78%	18,274
May 15, 2026	0.90	1.02	0.90	0.97	0.97	3.73%	10,803
May 14, 2026	0.94	0.99	0.90	0.94	0.94	2.32%	25,791
May 13, 2026	0.88	0.94	0.86	0.91	0.91	-1.20%	29,286
May 12, 2026	0.89	1.01	0.88	0.93	0.93	-9.76%	120,677
May 11, 2026	1.00	1.03	0.97	1.03	1.03	5.66%	2,030,154
May 8, 2026	0.95	1.01	0.95	0.97	0.97	-1.02%	33,056
May 7, 2026	1.02	1.05	0.98	0.98	0.98	-1.99%	68,268
May 6, 2026	0.99	1.03	0.99	1.00	1.00	2.56%	32,098
May 5, 2026	0.96	1.00	0.96	0.98	0.98	1.56%	34,609
May 4, 2026	0.96	1.03	0.95	0.96	0.96	-1.03%	16,296
May 1, 2026	0.96	0.99	0.96	0.97	0.97	-4.90%	7,805
Apr 30, 2026	0.94	1.04	0.93	1.02	1.02	9.43%	36,603
Apr 29, 2026	0.91	0.93	0.91	0.93	0.93	2.85%	29,014
Apr 28, 2026	0.87	0.93	0.86	0.91	0.91	7.89%	27,683
Apr 27, 2026	0.80	0.87	0.80	0.84	0.84	6.87%	13,985
Apr 24, 2026	0.85	0.88	0.76	0.79	0.79	-8.62%	27,552
Apr 23, 2026	0.90	0.90	0.82	0.86	0.86	-6.51%	20,041
Apr 22, 2026	0.83	0.94	0.81	0.92	0.92	14.34%	33,299
Apr 21, 2026	0.79	0.84	0.77	0.80	0.80	4.49%	30,737
Apr 20, 2026	0.78	0.80	0.77	0.77	0.77	-0.52%	19,028
Apr 17, 2026	0.71	0.80	0.71	0.77	0.77	2.99%	37,117
Apr 16, 2026	0.71	0.75	0.70	0.75	0.75	2.95%	21,211
Apr 15, 2026	0.66	0.74	0.66	0.73	0.73	6.58%	81,765
Apr 14, 2026	0.70	0.71	0.67	0.68	0.68	-5.57%	81,691
Apr 13, 2026	0.72	0.74	0.71	0.73	0.73	-0.98%	22,788
Apr 10, 2026	0.70	0.74	0.67	0.73	0.73	-2.64%	137,132
Apr 9, 2026	0.73	0.76	0.71	0.75	0.75	-0.53%	90,988
Apr 8, 2026	0.72	0.76	0.70	0.76	0.76	2.65%	102,652
Apr 7, 2026	0.74	0.77	0.67	0.74	0.74	-11.22%	256,794
Apr 6, 2026	0.80	0.84	0.75	0.83	0.83	-1.32%	231,305
Apr 2, 2026	0.87	1.00	0.76	0.84	0.84	-24.90%	615,195
Apr 1, 2026	1.15	1.16	0.99	1.12	1.12	-5.08%	1,110,535
Mar 31, 2026	1.00	1.41	0.87	1.18	1.18	36.04%	32,698,588
Mar 30, 2026	0.85	0.88	0.84	0.87	0.87	-2.32%	1,477,471
Mar 27, 2026	0.89	0.89	0.89	0.89	0.89	-0.22%	1,600
Mar 26, 2026	0.88	0.90	0.88	0.89	0.89	1.14%	9,104
Mar 25, 2026	0.90	0.90	0.85	0.88	0.88	-2.22%	1,898
Mar 24, 2026	0.87	0.90	0.87	0.90	0.90	-2.47%	13,214
Mar 23, 2026	0.88	0.94	0.85	0.92	0.92	-2.74%	12,520
Mar 20, 2026	0.84	0.95	0.84	0.95	0.95	12.05%	21,864

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.