Oxbridge Re Holdings Limited (OXBRW)
NASDAQ: OXBRW · Real-Time Price · USD · Warrants
0.00
0.00 (0.00%)
Apr 2, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 0.09 | 0.10 | 0.08 | 0.10 | 0.10 | -5.30% | 14,838 |
| Mar 31, 2026 | 0.11 | 0.11 | 0.08 | 0.11 | 0.11 | 1.03% | 13,764 |
| Mar 26, 2026 | 0.07 | 0.11 | 0.07 | 0.11 | 0.11 | -1.30% | 4,465 |
| Mar 20, 2026 | 0.07 | 0.11 | 0.07 | 0.11 | 0.11 | 0.37% | 3,800 |
| Mar 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 18.78% | 200 |
| Mar 17, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -21.17% | 3,113 |
| Mar 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.33% | 206 |
| Mar 13, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 16.39% | 401 |
| Mar 12, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.82% | 5,107 |
| Mar 10, 2026 | 0.12 | 0.12 | 0.07 | 0.11 | 0.11 | 25.82% | 9,042 |
| Mar 9, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -28.46% | 3,901 |
| Mar 5, 2026 | 0.10 | 0.12 | 0.08 | 0.12 | 0.12 | 21.53% | 2,600 |
| Mar 4, 2026 | 0.10 | 0.12 | 0.10 | 0.10 | 0.10 | -17.65% | 3,989 |
| Mar 3, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | -8.46% | 364 |
| Mar 2, 2026 | 0.14 | 0.14 | 0.10 | 0.13 | 0.13 | - | 2,592 |
| Feb 27, 2026 | 0.10 | 0.13 | 0.10 | 0.13 | 0.13 | 9.98% | 2,751 |
| Feb 24, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 7.55% | 2,179 |
| Feb 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -7.49% | 700 |
| Feb 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 7.32% | 100 |
| Feb 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -12.70% | 150 |
| Feb 9, 2026 | 0.09 | 0.13 | 0.09 | 0.13 | 0.13 | -2.46% | 816 |
| Feb 5, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.33% | 810 |
| Feb 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -6.98% | 2,011 |
| Feb 3, 2026 | 0.09 | 0.13 | 0.09 | 0.13 | 0.13 | -0.77% | 426 |
| Feb 2, 2026 | 0.08 | 0.14 | 0.08 | 0.13 | 0.13 | 0.78% | 576 |
| Jan 30, 2026 | 0.09 | 0.13 | 0.09 | 0.13 | 0.13 | -0.77% | 911 |
| Jan 29, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 25.00% | 100 |
| Jan 27, 2026 | 0.08 | 0.13 | 0.08 | 0.10 | 0.10 | -19.94% | 9,058 |
| Jan 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 29.90% | 135 |
| Jan 23, 2026 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | - | 78,500 |
| Jan 22, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.34% | 13,192 |
| Jan 21, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -34.35% | 133,013 |
| Jan 20, 2026 | 0.13 | 0.17 | 0.13 | 0.17 | 0.17 | -1.18% | 2,900 |
| Jan 13, 2026 | 0.17 | 0.17 | 0.12 | 0.17 | 0.17 | -5.03% | 4,951 |
| Jan 9, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.56% | 1,000 |
| Jan 8, 2026 | 0.18 | 0.18 | 0.14 | 0.18 | 0.18 | -9.55% | 3,399 |
| Dec 31, 2025 | 0.17 | 0.20 | 0.14 | 0.20 | 0.20 | 9.76% | 19,000 |
| Dec 30, 2025 | 0.20 | 0.20 | 0.17 | 0.18 | 0.18 | -4.58% | 9,700 |
| Dec 29, 2025 | 0.22 | 0.26 | 0.17 | 0.19 | 0.19 | -26.92% | 17,429 |
| Dec 24, 2025 | 0.20 | 0.26 | 0.20 | 0.26 | 0.26 | - | 875 |
| Dec 22, 2025 | 0.20 | 0.26 | 0.20 | 0.26 | 0.26 | 4.42% | 299 |
| Dec 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 101 |
| Dec 16, 2025 | 0.20 | 0.25 | 0.20 | 0.25 | 0.25 | -10.39% | 1,100 |
| Dec 10, 2025 | 0.22 | 0.28 | 0.20 | 0.28 | 0.28 | 7.27% | 4,105 |
| Dec 5, 2025 | 0.21 | 0.27 | 0.21 | 0.26 | 0.26 | 23.86% | 29,239 |
| Dec 4, 2025 | 0.23 | 0.25 | 0.21 | 0.21 | 0.21 | -0.33% | 7,926 |
| Dec 3, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -8.47% | 290 |
| Dec 2, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 317 |
| Nov 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -7.92% | 300 |
| Nov 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 500 |