Oxbridge Re Holdings Limited (OXBRW)
NASDAQ: OXBRW · Real-Time Price · USD · Warrants
0.1399
0.00 (0.00%)
Oct 9, 2026, 3:12 PM EDT - Market open
Oxbridge Re Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | - | 6 |
| Oct 8, 2026 | 0.11 | 0.14 | 0.11 | 0.14 | 0.14 | - | 578 |
| Oct 7, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.55% | 648 |
| Oct 5, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -15.51% | 433 |
| Oct 1, 2026 | 0.12 | 0.16 | 0.12 | 0.16 | 0.16 | 44.71% | 452 |
| Sep 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -30.76% | 261 |
| Sep 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -6.78% | 382 |
| Sep 24, 2026 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | -14.40% | 1,198 |
| Sep 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -8.05% | 1,001 |
| Sep 16, 2026 | 0.12 | 0.24 | 0.12 | 0.22 | 0.22 | 35.94% | 6,486 |
| Sep 11, 2026 | 0.15 | 0.25 | 0.15 | 0.16 | 0.16 | 6.67% | 12,632 |
| Sep 10, 2026 | 0.14 | 0.15 | 0.12 | 0.15 | 0.15 | 20.00% | 26,685 |
| Sep 9, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 14.78% | 2,107 |
| Sep 8, 2026 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 41.61% | 1,248 |
| Sep 4, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -29.45% | 106 |
| Aug 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.91% | 2,800 |
| Aug 21, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 36.65% | 1,630 |
| Aug 14, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.54% | 176 |
| Aug 13, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 16.34% | 206 |
| Aug 11, 2026 | 0.10 | 0.10 | 0.07 | 0.07 | 0.07 | -17.92% | 748 |
| Aug 10, 2026 | 0.09 | 0.14 | 0.09 | 0.09 | 0.09 | -4.10% | 4,243 |
| Aug 7, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -8.80% | 22,021 |
| Aug 6, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -29.31% | 3,595 |
| Aug 5, 2026 | 0.10 | 0.14 | 0.09 | 0.14 | 0.14 | 12.28% | 3,894 |
| Jul 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 25.60% | 1,266 |
| Jul 23, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -13.81% | 4,822 |
| Jul 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -17.67% | 8,790 |
| Jul 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.79% | 3,006 |
| 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 |