Oxbridge Re Holdings Limited (OXBR)
NASDAQ: OXBR · Real-Time Price · USD
1.570
+0.180 (12.95%)
At close: Sep 11, 2026, 4:00 PM EDT
1.540
-0.030 (-1.91%)
After-hours: Sep 11, 2026, 7:46 PM EDT
Oxbridge Re Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1.40 | 1.58 | 1.38 | 1.57 | 1.57 | 12.95% | 72,453 |
| Sep 10, 2026 | 1.40 | 1.45 | 1.38 | 1.39 | 1.39 | -0.71% | 2,225 |
| Sep 9, 2026 | 1.40 | 1.45 | 1.36 | 1.40 | 1.40 | -2.78% | 16,481 |
| Sep 8, 2026 | 1.40 | 1.45 | 1.39 | 1.44 | 1.44 | - | 7,999 |
| 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% | 31,788 |
| Sep 2, 2026 | 1.32 | 1.36 | 1.29 | 1.34 | 1.34 | 3.08% | 46,629 |
| Sep 1, 2026 | 1.32 | 1.41 | 1.27 | 1.30 | 1.30 | -0.76% | 49,457 |
| Aug 31, 2026 | 1.32 | 1.40 | 1.30 | 1.31 | 1.31 | - | 27,033 |
| 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% | 1,967 |
| 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% | 2,001 |
| Aug 21, 2026 | 1.37 | 1.37 | 1.30 | 1.33 | 1.33 | 0.76% | 6,376 |
| Aug 20, 2026 | 1.32 | 1.37 | 1.32 | 1.32 | 1.32 | -1.49% | 8,769 |
| Aug 19, 2026 | 1.37 | 1.41 | 1.33 | 1.34 | 1.34 | -0.74% | 19,850 |
| Aug 18, 2026 | 1.37 | 1.37 | 1.33 | 1.35 | 1.35 | -1.46% | 4,893 |
| Aug 17, 2026 | 1.51 | 1.52 | 1.37 | 1.37 | 1.37 | -10.46% | 21,439 |
| Aug 14, 2026 | 1.30 | 1.65 | 1.21 | 1.53 | 1.53 | 17.69% | 203,700 |
| Aug 13, 2026 | 1.20 | 1.31 | 1.20 | 1.30 | 1.30 | 9.24% | 1,067,922 |
| 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 |
| 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 |