Skip to main content
Oxbridge Re Holdings Limited (OXBR)
NASDAQ: OXBR · Real-Time Price · USD
0.950
+0.010 (1.06%)
Mar 9, 2026, 1:28 PM EDT - Market open

Oxbridge Re Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.981.000.980.95-1.06%3,217
Mar 6, 20261.001.000.940.940.94-6.93%27,542
Mar 5, 20261.011.011.011.011.011.00%1,591
Mar 4, 20261.001.011.001.001.00-0.99%10,130
Mar 3, 20261.041.041.001.011.01-1.94%6,983
Mar 2, 20261.071.071.031.031.03-3.74%22,392
Feb 27, 20261.141.141.041.071.07-3.60%9,453
Feb 26, 20261.141.141.111.111.11-0.89%10,025
Feb 25, 20261.151.171.111.121.12-0.88%23,372
Feb 24, 20261.131.151.131.131.132.73%7,611
Feb 23, 20261.111.121.101.101.10-5.17%2,295
Feb 20, 20261.161.161.161.161.163.57%551
Feb 19, 20261.151.151.121.121.12-0.88%847
Feb 18, 20261.221.221.121.131.13-1.74%14,781
Feb 17, 20261.131.191.101.151.15-1.71%14,700
Feb 13, 20261.201.241.171.171.17-4.88%13,955
Feb 12, 20261.281.281.201.231.230.82%7,288
Feb 11, 20261.151.261.151.221.226.09%13,068
Feb 10, 20261.131.181.131.151.154.55%13,559
Feb 9, 20261.151.151.101.101.10-0.90%22,164
Feb 6, 20261.091.151.051.111.1111.00%40,671
Feb 5, 20261.001.030.991.001.00-1.96%16,541
Feb 4, 20261.081.081.011.021.02-2.39%13,000
Feb 3, 20261.121.121.041.051.05-1.42%4,657
Feb 2, 20261.121.131.051.061.060.95%4,570
Jan 30, 20261.041.111.031.051.052.94%13,361
Jan 29, 20261.081.131.011.021.02-2.86%53,559
Jan 28, 20261.051.081.051.051.051.45%10,560
Jan 27, 20261.171.171.021.041.04-9.21%47,438
Jan 26, 20261.191.231.141.141.14-7.32%29,592
Jan 23, 20261.191.271.191.231.233.36%18,768
Jan 22, 20261.231.241.171.191.19-2.46%8,870
Jan 21, 20261.231.271.221.221.221.67%2,453
Jan 20, 20261.211.291.201.201.20-4.38%9,426
Jan 16, 20261.251.261.221.261.262.28%12,822
Jan 15, 20261.291.291.221.231.23-1.84%2,437
Jan 14, 20261.291.341.251.251.25-4.65%42,780
Jan 13, 20261.291.331.291.311.31-1.43%2,883
Jan 12, 20261.341.361.301.331.33-2.92%1,787
Jan 9, 20261.321.381.321.371.373.01%1,529
Jan 8, 20261.391.391.331.331.330.08%1,101
Jan 7, 20261.321.331.321.331.33-1.56%1,714
Jan 6, 20261.381.431.321.351.35-1.82%4,384
Jan 5, 20261.321.401.321.381.384.96%20,937
Jan 2, 20261.291.311.291.311.31-0.76%1,785
Dec 31, 20251.221.331.221.321.324.76%22,183
Dec 30, 20251.251.261.251.261.261.61%4,388
Dec 29, 20251.251.251.181.241.240.81%5,244
Dec 26, 20251.181.241.181.231.231.65%1,887
Dec 24, 20251.171.281.171.211.211.68%19,503
Dec 23, 20251.281.301.191.191.19-4.03%5,992
Dec 22, 20251.261.281.241.241.24-0.80%7,437
Dec 19, 20251.301.371.251.251.25-4.58%22,714
Dec 18, 20251.331.371.311.311.311.55%13,539
Dec 17, 20251.361.371.291.291.29-0.77%6,337
Dec 16, 20251.331.411.301.301.30-12,690
Dec 15, 20251.401.401.291.301.30-7.80%8,196
Dec 12, 20251.371.441.301.411.41-1.40%9,462
Dec 11, 20251.471.481.371.431.432.14%53,851
Dec 10, 20251.431.461.401.401.400.72%14,425
Dec 9, 20251.381.451.381.391.39-2.80%16,253
Dec 8, 20251.391.441.391.431.431.42%5,381
Dec 5, 20251.361.411.351.411.413.98%6,450
Dec 4, 20251.341.361.301.361.36-0.29%14,153
Dec 3, 20251.351.361.331.361.363.03%11,409
Dec 2, 20251.341.361.291.321.32-11,740
Dec 1, 20251.331.421.321.321.32-5.04%1,652
Nov 28, 20251.381.391.371.391.39-2.80%759
Nov 26, 20251.451.501.431.431.43-3.38%19,423
Nov 25, 20251.431.481.431.481.484.96%5,135
Nov 24, 20251.311.441.281.411.4110.16%26,735
Nov 21, 20251.151.291.151.281.289.40%30,663
Nov 20, 20251.161.191.151.171.17-2.50%12,292
Nov 19, 20251.201.231.201.201.20-0.83%17,008
Nov 18, 20251.291.291.121.211.21-7.63%65,418
Nov 17, 20251.251.311.251.311.314.80%21,165
Nov 14, 20251.211.301.211.251.250.81%3,131
Nov 13, 20251.451.451.211.241.24-7.46%45,374
Nov 12, 20251.391.391.261.341.34-4.96%33,970
Nov 11, 20251.251.421.251.411.417.96%14,371
Nov 10, 20251.341.341.261.311.31-1.06%13,419
Nov 7, 20251.321.371.301.321.32-0.75%32,219
Nov 6, 20251.351.421.331.331.33-5.34%21,929
Nov 5, 20251.451.481.351.411.41-4.42%18,804
Nov 4, 20251.561.561.451.471.47-4.55%5,242
Nov 3, 20251.501.551.471.541.541.32%22,124
Oct 31, 20251.571.571.521.521.52-3.80%5,393
Oct 30, 20251.711.711.541.581.58-3.07%16,296
Oct 29, 20251.701.701.591.631.63-1.81%6,073
Oct 28, 20251.681.681.601.661.662.47%7,742
Oct 27, 20251.731.751.621.621.62-5.26%8,394
Oct 24, 20251.591.741.561.711.714.91%16,040
Oct 23, 20251.531.641.511.631.637.59%28,233
Oct 22, 20251.621.661.511.521.52-5.90%17,405
Oct 21, 20251.721.761.551.611.61-4.73%22,214
Oct 20, 20251.721.821.681.691.69-1.17%19,271
Oct 17, 20251.761.761.681.711.71-4.47%15,853
Oct 16, 20251.821.851.741.791.79-0.56%22,225
Oct 15, 20251.811.841.761.801.802.27%23,060
Oct 14, 20251.871.871.761.761.76-1.68%12,891