Oxbridge Re Holdings Limited (OXBR)
NASDAQ: OXBR · Real-Time Price · USD
1.025
+0.055 (5.66%)
At close: May 11, 2026, 4:00 PM EDT
0.9770
-0.0480 (-4.68%)
After-hours: May 11, 2026, 7:55 PM EDT
Oxbridge Re Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 1.00 | 1.03 | 0.97 | 1.03 | 1.03 | 5.66% | 42,341 |
| 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% | 68,120 |
| May 6, 2026 | 0.99 | 1.03 | 0.99 | 1.00 | 1.00 | 2.56% | 31,714 |
| 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% | 15,943 |
| May 1, 2026 | 0.96 | 0.99 | 0.96 | 0.97 | 0.97 | -4.90% | 7,702 |
| 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% | 28,974 |
| Apr 28, 2026 | 0.87 | 0.93 | 0.86 | 0.91 | 0.91 | 7.89% | 27,653 |
| 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% | 27,545 |
| Apr 23, 2026 | 0.90 | 0.90 | 0.82 | 0.86 | 0.86 | -6.51% | 20,040 |
| Apr 22, 2026 | 0.83 | 0.94 | 0.81 | 0.92 | 0.92 | 14.34% | 33,297 |
| 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% | 36,975 |
| Apr 16, 2026 | 0.71 | 0.75 | 0.70 | 0.75 | 0.75 | 2.95% | 21,158 |
| Apr 15, 2026 | 0.66 | 0.74 | 0.66 | 0.73 | 0.73 | 6.58% | 81,263 |
| 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% | 22,648 |
| 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% | 90,681 |
| Apr 8, 2026 | 0.72 | 0.76 | 0.70 | 0.76 | 0.76 | 2.65% | 100,382 |
| Apr 7, 2026 | 0.74 | 0.77 | 0.67 | 0.74 | 0.74 | -11.22% | 249,254 |
| Apr 6, 2026 | 0.80 | 0.84 | 0.75 | 0.83 | 0.83 | -1.32% | 221,399 |
| Apr 2, 2026 | 0.87 | 1.00 | 0.76 | 0.84 | 0.84 | -24.90% | 612,745 |
| Apr 1, 2026 | 1.15 | 1.16 | 0.99 | 1.12 | 1.12 | -5.08% | 1,105,600 |
| Mar 31, 2026 | 1.00 | 1.41 | 0.87 | 1.18 | 1.18 | 36.04% | 32,372,048 |
| Mar 30, 2026 | 0.85 | 0.88 | 0.84 | 0.87 | 0.87 | -2.32% | 2,706 |
| Mar 27, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -0.22% | 1,500 |
| 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% | 12,510 |
| Mar 20, 2026 | 0.84 | 0.95 | 0.84 | 0.95 | 0.95 | 12.05% | 21,843 |
| Mar 19, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -4.06% | 2,547 |
| Mar 18, 2026 | 0.87 | 0.92 | 0.86 | 0.88 | 0.88 | 1.45% | 9,629 |
| Mar 17, 2026 | 0.88 | 0.89 | 0.87 | 0.87 | 0.87 | 1.16% | 3,603 |
| Mar 16, 2026 | 0.81 | 0.86 | 0.80 | 0.86 | 0.86 | 9.46% | 1,942 |
| Mar 13, 2026 | 0.87 | 0.88 | 0.76 | 0.79 | 0.79 | -8.64% | 19,390 |
| Mar 12, 2026 | 0.83 | 0.89 | 0.83 | 0.86 | 0.86 | 3.74% | 6,677 |
| Mar 11, 2026 | 0.96 | 0.96 | 0.83 | 0.83 | 0.83 | -8.07% | 18,746 |
| Mar 10, 2026 | 1.00 | 1.00 | 0.90 | 0.90 | 0.90 | -1.23% | 8,616 |
| Mar 9, 2026 | 0.98 | 1.00 | 0.91 | 0.91 | 0.91 | -2.87% | 7,540 |
| Mar 6, 2026 | 1.00 | 1.00 | 0.94 | 0.94 | 0.94 | -6.93% | 27,542 |
| Mar 5, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | 1,591 |
| Mar 4, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 10,130 |
| Mar 3, 2026 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | -1.94% | 6,983 |
| Mar 2, 2026 | 1.07 | 1.07 | 1.03 | 1.03 | 1.03 | -3.74% | 22,392 |