Skip to main content
Oxbridge Re Holdings Limited (OXBR)
NASDAQ: OXBR · Real-Time Price · USD
1.410
+0.054 (3.98%)
At close: Dec 5, 2025, 4:00 PM EST
1.420
+0.010 (0.71%)
After-hours: Dec 5, 2025, 7:43 PM EST

Oxbridge Re Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.361.411.351.411.413.98%6,449
Dec 4, 20251.341.361.301.361.36-0.29%14,153
Dec 3, 20251.351.361.331.361.363.03%11,407
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%19,421
Nov 25, 20251.431.481.431.481.484.96%5,135
Nov 24, 20251.311.441.281.411.4110.16%26,635
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
Oct 13, 20251.861.871.771.791.79-5.79%24,143
Oct 10, 20251.951.951.801.901.900.26%52,762
Oct 9, 20252.072.071.881.901.90-7.56%23,843
Oct 8, 20251.932.131.932.052.059.04%32,011
Oct 7, 20252.032.031.851.881.88-3.34%51,944
Oct 6, 20251.912.031.861.951.955.14%88,580
Oct 3, 20251.901.961.851.851.85-2.63%29,217
Oct 2, 20251.851.901.811.901.904.40%34,343
Oct 1, 20251.821.901.761.821.821.68%35,939
Sep 30, 20251.922.001.751.791.79-7.97%81,676
Sep 29, 20252.052.091.921.951.95-0.77%68,386
Sep 26, 20251.912.041.911.961.961.03%31,934
Sep 25, 20252.012.111.901.941.94-4.43%103,794
Sep 24, 20252.112.321.992.032.03-6.02%123,582
Sep 23, 20252.192.352.102.162.16-3.57%46,245
Sep 22, 20252.432.442.232.242.24-6.67%45,338
Sep 19, 20252.412.582.242.402.40-2.44%155,618
Sep 18, 20252.382.492.282.462.466.96%43,494
Sep 17, 20252.302.492.242.302.30-2.54%39,260
Sep 16, 20252.802.862.362.362.36-14.18%118,901
Sep 15, 20252.482.802.442.752.7512.70%164,082
Sep 12, 20252.292.452.272.442.446.09%106,298
Sep 11, 20252.292.322.232.302.300.44%38,361
Sep 10, 20252.292.352.202.292.291.10%114,269
Sep 9, 20252.302.302.202.272.27-0.22%66,725
Sep 8, 20252.102.332.072.272.2713.50%181,496
Sep 5, 20252.002.041.992.002.000.50%4,337
Sep 4, 20252.002.071.951.991.991.53%41,227
Sep 3, 20252.192.191.931.961.96-0.51%18,287
Sep 2, 20252.142.271.971.971.97-8.37%17,762
Aug 29, 20252.292.302.102.152.150.47%21,862
Aug 28, 20252.062.262.062.142.140.47%45,869
Aug 27, 20251.952.481.952.132.139.23%343,575
Aug 26, 20251.851.951.821.951.956.27%23,522
Aug 25, 20251.801.941.801.841.841.38%8,623
Aug 22, 20251.651.981.651.811.8110.37%91,166
Aug 21, 20251.601.641.561.641.642.50%17,959
Aug 20, 20251.631.641.551.601.60-3.61%14,495
Aug 19, 20251.651.721.611.661.66-2.64%12,346
Aug 18, 20251.791.791.661.711.712.71%10,312
Aug 15, 20251.641.831.641.661.66-1.78%29,323
Aug 14, 20251.771.801.651.691.69-2.31%42,716
Aug 13, 20251.661.831.621.731.735.49%49,160
Aug 12, 20251.691.731.611.641.64-3.24%15,246
Aug 11, 20251.791.821.701.701.70-5.10%20,185
Aug 8, 20251.781.851.741.791.790.90%24,947
Aug 7, 20251.771.771.721.771.774.12%11,445
Aug 6, 20251.791.791.631.701.70-1.73%111,249
Aug 5, 20251.861.871.731.731.73-3.62%34,158
Aug 4, 20251.641.931.631.801.8010.12%62,235
Aug 1, 20251.761.861.621.631.63-9.94%59,264
Jul 31, 20251.892.061.811.811.81-2.69%32,470
Jul 30, 20251.792.031.791.861.864.49%95,559
Jul 29, 20251.932.101.771.781.78-5.82%106,861
Jul 28, 20252.032.031.891.891.89-7.35%36,565
Jul 25, 20252.202.201.982.042.04-2.86%46,064
Jul 24, 20252.452.492.082.102.10-12.50%134,216
Jul 23, 20252.352.422.302.402.402.56%56,924
Jul 22, 20252.512.592.342.342.34-4.10%84,839
Jul 21, 20252.312.592.312.442.445.63%215,246
Jul 18, 20252.362.482.222.312.31-0.43%141,379
Jul 17, 20252.272.442.212.322.322.65%99,983