Oxbridge Re Holdings Limited (OXBR)
NASDAQ: OXBR · Real-Time Price · USD
1.700
+0.190 (12.58%)
At close: Jul 10, 2026, 4:00 PM EDT
1.650
-0.050 (-2.94%)
After-hours: Jul 10, 2026, 7:52 PM EDT
Oxbridge Re Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 1.54 | 1.77 | 1.53 | 1.70 | 1.70 | 12.58% | 92,956 |
| Jul 9, 2026 | 1.43 | 1.65 | 1.43 | 1.51 | 1.51 | 5.59% | 63,156 |
| Jul 8, 2026 | 1.47 | 1.49 | 1.42 | 1.43 | 1.43 | -2.72% | 18,739 |
| Jul 7, 2026 | 1.49 | 1.59 | 1.33 | 1.47 | 1.47 | 0.68% | 74,285 |
| Jul 6, 2026 | 1.32 | 1.54 | 1.28 | 1.46 | 1.46 | 14.06% | 73,420 |
| Jul 2, 2026 | 1.23 | 1.36 | 1.18 | 1.28 | 1.28 | 0.79% | 102,334 |
| Jul 1, 2026 | 1.03 | 1.29 | 1.03 | 1.27 | 1.27 | 23.30% | 111,761 |
| Jun 30, 2026 | 0.98 | 1.07 | 0.98 | 1.03 | 1.03 | 3.00% | 12,897 |
| Jun 29, 2026 | 1.01 | 1.08 | 0.96 | 1.00 | 1.00 | - | 55,755 |
| Jun 26, 2026 | 1.00 | 1.02 | 0.93 | 1.00 | 1.00 | 6.38% | 15,240 |
| Jun 25, 2026 | 1.00 | 1.03 | 0.89 | 0.94 | 0.94 | -6.93% | 29,709 |
| Jun 24, 2026 | 0.93 | 1.03 | 0.92 | 1.01 | 1.01 | 6.32% | 43,469 |
| Jun 23, 2026 | 0.89 | 1.00 | 0.87 | 0.95 | 0.95 | 4.36% | 54,403 |
| Jun 22, 2026 | 0.99 | 1.09 | 0.89 | 0.91 | 0.91 | -4.66% | 94,160 |
| Jun 18, 2026 | 1.00 | 1.04 | 0.95 | 0.95 | 0.95 | -7.30% | 34,501 |
| Jun 17, 2026 | 0.99 | 1.14 | 0.99 | 1.03 | 1.03 | 10.75% | 125,507 |
| Jun 16, 2026 | 1.01 | 1.01 | 0.89 | 0.93 | 0.93 | 2.20% | 13,527 |
| Jun 15, 2026 | 0.98 | 1.04 | 0.85 | 0.91 | 0.91 | -5.41% | 67,301 |
| Jun 12, 2026 | 0.85 | 1.09 | 0.85 | 0.96 | 0.96 | 9.94% | 190,528 |
| Jun 11, 2026 | 0.84 | 0.99 | 0.70 | 0.88 | 0.88 | 2.94% | 285,135 |
| Jun 10, 2026 | 0.81 | 0.88 | 0.81 | 0.85 | 0.85 | -7.61% | 13,511 |
| Jun 9, 2026 | 0.82 | 0.92 | 0.82 | 0.92 | 0.92 | 7.67% | 20,284 |
| Jun 8, 2026 | 0.89 | 0.89 | 0.85 | 0.85 | 0.85 | -7.10% | 6,702 |
| Jun 5, 2026 | 0.89 | 0.92 | 0.89 | 0.92 | 0.92 | -0.01% | 5,200 |
| Jun 4, 2026 | 0.89 | 0.92 | 0.89 | 0.92 | 0.92 | 1.65% | 6,025 |
| Jun 3, 2026 | 0.91 | 0.92 | 0.90 | 0.91 | 0.91 | -8.00% | 7,747 |
| 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% | 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 |