Oxbridge Re Holdings Limited (OXBRW)
NASDAQ: OXBRW · Real-Time Price · USD · Warrants
0.1453
-0.0046 (-3.07%)
At close: Jul 10, 2026, 4:00 PM EDT
0.1200
-0.0253 (-17.41%)
After-hours: Jul 10, 2026, 4:00 PM EDT
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 0.12 | 0.15 | 0.11 | 0.15 | 0.15 | -3.07% | 6,567 |
| Jul 9, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -6.31% | 1,141 |
| Jul 8, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 6.67% | 2,126 |
| Jul 7, 2026 | 0.09 | 0.15 | 0.07 | 0.15 | 0.15 | 51.52% | 38,518 |
| Jul 2, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.13% | 1,016 |
| Jun 29, 2026 | 0.07 | 0.10 | 0.06 | 0.10 | 0.10 | 26.02% | 13,714 |
| Jun 26, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -9.69% | 135 |
| Jun 25, 2026 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | - | 4,444 |
| Jun 23, 2026 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | -0.22% | 85,846 |
| Jun 17, 2026 | 0.11 | 0.12 | 0.09 | 0.09 | 0.09 | -10.00% | 158,063 |
| Jun 4, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -9.09% | 5,000 |
| May 28, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 9.45% | 345 |
| May 21, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -0.20% | 15,696 |
| May 19, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -16.08% | 5,000 |
| May 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 19.52% | 450 |
| May 7, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -16.26% | 200 |
| May 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 7.15% | 313 |
| Apr 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,138 |
| Apr 29, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 11.68% | 500 |
| Apr 28, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 600 |
| Apr 22, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -16.50% | 2,500 |
| Apr 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.25% | 6,000 |
| Apr 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 19.46% | 900 |
| Apr 15, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 2,700 |
| Apr 14, 2026 | 0.11 | 0.12 | 0.10 | 0.10 | 0.10 | -0.30% | 7,123 |
| Apr 13, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -16.25% | 2,253 |
| Apr 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.08% | 200 |
| Apr 6, 2026 | 0.08 | 0.12 | 0.08 | 0.12 | 0.12 | 17.66% | 2,400 |
| 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 |