Oxbridge Re Holdings Limited (OXBR)
NASDAQ: OXBR · Real-Time Price · USD
0.906
+0.066 (7.89%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Oxbridge Re Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.87 | 0.93 | 0.86 | 0.91 | 0.91 | 7.89% | 27,653 |
| Apr 27, 2026 | 0.80 | 0.87 | 0.80 | 0.84 | 0.84 | 6.87% | 13,985 |
| Apr 24, 2026 | 0.85 | 0.88 | 0.76 | 0.79 | 0.79 | -8.62% | 27,545 |
| Apr 23, 2026 | 0.90 | 0.90 | 0.82 | 0.86 | 0.86 | -6.51% | 20,040 |
| Apr 22, 2026 | 0.83 | 0.94 | 0.81 | 0.92 | 0.92 | 14.34% | 33,297 |
| Apr 21, 2026 | 0.79 | 0.84 | 0.77 | 0.80 | 0.80 | 4.49% | 30,737 |
| Apr 20, 2026 | 0.78 | 0.80 | 0.77 | 0.77 | 0.77 | -0.52% | 19,028 |
| Apr 17, 2026 | 0.71 | 0.80 | 0.71 | 0.77 | 0.77 | 2.99% | 36,975 |
| Apr 16, 2026 | 0.71 | 0.75 | 0.70 | 0.75 | 0.75 | 2.95% | 21,158 |
| Apr 15, 2026 | 0.66 | 0.74 | 0.66 | 0.73 | 0.73 | 6.58% | 81,263 |
| Apr 14, 2026 | 0.70 | 0.71 | 0.67 | 0.68 | 0.68 | -5.57% | 81,691 |
| Apr 13, 2026 | 0.72 | 0.74 | 0.71 | 0.73 | 0.73 | -0.98% | 22,648 |
| Apr 10, 2026 | 0.70 | 0.74 | 0.67 | 0.73 | 0.73 | -2.64% | 137,132 |
| Apr 9, 2026 | 0.73 | 0.76 | 0.71 | 0.75 | 0.75 | -0.53% | 90,681 |
| Apr 8, 2026 | 0.72 | 0.76 | 0.70 | 0.76 | 0.76 | 2.65% | 100,382 |
| Apr 7, 2026 | 0.74 | 0.77 | 0.67 | 0.74 | 0.74 | -11.22% | 249,254 |
| Apr 6, 2026 | 0.80 | 0.84 | 0.75 | 0.83 | 0.83 | -1.32% | 221,399 |
| Apr 2, 2026 | 0.87 | 1.00 | 0.76 | 0.84 | 0.84 | -24.90% | 612,745 |
| Apr 1, 2026 | 1.15 | 1.16 | 0.99 | 1.12 | 1.12 | -5.08% | 1,105,600 |
| Mar 31, 2026 | 1.00 | 1.41 | 0.87 | 1.18 | 1.18 | 36.04% | 32,372,048 |
| Mar 30, 2026 | 0.85 | 0.88 | 0.84 | 0.87 | 0.87 | -2.32% | 2,706 |
| Mar 27, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -0.22% | 1,500 |
| Mar 26, 2026 | 0.88 | 0.90 | 0.88 | 0.89 | 0.89 | 1.14% | 9,104 |
| Mar 25, 2026 | 0.90 | 0.90 | 0.85 | 0.88 | 0.88 | -2.22% | 1,898 |
| Mar 24, 2026 | 0.87 | 0.90 | 0.87 | 0.90 | 0.90 | -2.47% | 13,214 |
| Mar 23, 2026 | 0.88 | 0.94 | 0.85 | 0.92 | 0.92 | -2.74% | 12,510 |
| Mar 20, 2026 | 0.84 | 0.95 | 0.84 | 0.95 | 0.95 | 12.05% | 21,843 |
| Mar 19, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -4.06% | 2,547 |
| Mar 18, 2026 | 0.87 | 0.92 | 0.86 | 0.88 | 0.88 | 1.45% | 9,629 |
| Mar 17, 2026 | 0.88 | 0.89 | 0.87 | 0.87 | 0.87 | 1.16% | 3,603 |
| Mar 16, 2026 | 0.81 | 0.86 | 0.80 | 0.86 | 0.86 | 9.46% | 1,942 |
| Mar 13, 2026 | 0.87 | 0.88 | 0.76 | 0.79 | 0.79 | -8.64% | 19,390 |
| Mar 12, 2026 | 0.83 | 0.89 | 0.83 | 0.86 | 0.86 | 3.74% | 6,677 |
| Mar 11, 2026 | 0.96 | 0.96 | 0.83 | 0.83 | 0.83 | -8.07% | 18,746 |
| Mar 10, 2026 | 1.00 | 1.00 | 0.90 | 0.90 | 0.90 | -1.23% | 8,616 |
| Mar 9, 2026 | 0.98 | 1.00 | 0.91 | 0.91 | 0.91 | -2.87% | 7,540 |
| Mar 6, 2026 | 1.00 | 1.00 | 0.94 | 0.94 | 0.94 | -6.93% | 27,542 |
| Mar 5, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | 1,591 |
| Mar 4, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 10,130 |
| Mar 3, 2026 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | -1.94% | 6,983 |
| Mar 2, 2026 | 1.07 | 1.07 | 1.03 | 1.03 | 1.03 | -3.74% | 22,392 |
| Feb 27, 2026 | 1.14 | 1.14 | 1.04 | 1.07 | 1.07 | -3.60% | 9,453 |
| Feb 26, 2026 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -0.89% | 10,025 |
| Feb 25, 2026 | 1.15 | 1.17 | 1.11 | 1.12 | 1.12 | -0.88% | 23,372 |
| Feb 24, 2026 | 1.13 | 1.15 | 1.13 | 1.13 | 1.13 | 2.73% | 7,611 |
| Feb 23, 2026 | 1.11 | 1.12 | 1.10 | 1.10 | 1.10 | -5.17% | 2,295 |
| Feb 20, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 3.57% | 551 |
| Feb 19, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -0.88% | 847 |
| Feb 18, 2026 | 1.22 | 1.22 | 1.12 | 1.13 | 1.13 | -1.74% | 14,781 |
| Feb 17, 2026 | 1.13 | 1.19 | 1.10 | 1.15 | 1.15 | -1.71% | 14,700 |
| Feb 13, 2026 | 1.20 | 1.24 | 1.17 | 1.17 | 1.17 | -4.88% | 13,955 |
| Feb 12, 2026 | 1.28 | 1.28 | 1.20 | 1.23 | 1.23 | 0.82% | 7,288 |
| Feb 11, 2026 | 1.15 | 1.26 | 1.15 | 1.22 | 1.22 | 6.09% | 13,068 |
| Feb 10, 2026 | 1.13 | 1.18 | 1.13 | 1.15 | 1.15 | 4.55% | 13,559 |
| Feb 9, 2026 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -0.90% | 22,164 |
| Feb 6, 2026 | 1.09 | 1.15 | 1.05 | 1.11 | 1.11 | 11.00% | 40,671 |
| Feb 5, 2026 | 1.00 | 1.03 | 0.99 | 1.00 | 1.00 | -1.96% | 16,541 |
| Feb 4, 2026 | 1.08 | 1.08 | 1.01 | 1.02 | 1.02 | -2.39% | 13,000 |
| Feb 3, 2026 | 1.12 | 1.12 | 1.04 | 1.05 | 1.05 | -1.42% | 4,657 |
| Feb 2, 2026 | 1.12 | 1.13 | 1.05 | 1.06 | 1.06 | 0.95% | 4,570 |
| Jan 30, 2026 | 1.04 | 1.11 | 1.03 | 1.05 | 1.05 | 2.94% | 13,361 |
| Jan 29, 2026 | 1.08 | 1.13 | 1.01 | 1.02 | 1.02 | -2.86% | 53,559 |
| Jan 28, 2026 | 1.05 | 1.08 | 1.05 | 1.05 | 1.05 | 1.45% | 10,560 |
| Jan 27, 2026 | 1.17 | 1.17 | 1.02 | 1.04 | 1.04 | -9.21% | 47,438 |
| Jan 26, 2026 | 1.19 | 1.23 | 1.14 | 1.14 | 1.14 | -7.32% | 29,592 |
| Jan 23, 2026 | 1.19 | 1.27 | 1.19 | 1.23 | 1.23 | 3.36% | 18,768 |
| Jan 22, 2026 | 1.23 | 1.24 | 1.17 | 1.19 | 1.19 | -2.46% | 8,870 |
| Jan 21, 2026 | 1.23 | 1.27 | 1.22 | 1.22 | 1.22 | 1.67% | 2,453 |
| Jan 20, 2026 | 1.21 | 1.29 | 1.20 | 1.20 | 1.20 | -4.38% | 9,426 |
| Jan 16, 2026 | 1.25 | 1.26 | 1.22 | 1.26 | 1.26 | 2.28% | 12,822 |
| Jan 15, 2026 | 1.29 | 1.29 | 1.22 | 1.23 | 1.23 | -1.84% | 2,437 |
| Jan 14, 2026 | 1.29 | 1.34 | 1.25 | 1.25 | 1.25 | -4.65% | 42,780 |
| Jan 13, 2026 | 1.29 | 1.33 | 1.29 | 1.31 | 1.31 | -1.43% | 2,883 |
| Jan 12, 2026 | 1.34 | 1.36 | 1.30 | 1.33 | 1.33 | -2.92% | 1,787 |
| Jan 9, 2026 | 1.32 | 1.38 | 1.32 | 1.37 | 1.37 | 3.01% | 1,529 |
| Jan 8, 2026 | 1.39 | 1.39 | 1.33 | 1.33 | 1.33 | 0.08% | 1,101 |
| Jan 7, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | -1.56% | 1,714 |
| Jan 6, 2026 | 1.38 | 1.43 | 1.32 | 1.35 | 1.35 | -1.82% | 4,384 |
| Jan 5, 2026 | 1.32 | 1.40 | 1.32 | 1.38 | 1.38 | 4.96% | 20,937 |
| Jan 2, 2026 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | -0.76% | 1,785 |
| Dec 31, 2025 | 1.22 | 1.33 | 1.22 | 1.32 | 1.32 | 4.76% | 22,183 |
| Dec 30, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 1.61% | 4,388 |
| Dec 29, 2025 | 1.25 | 1.25 | 1.18 | 1.24 | 1.24 | 0.81% | 5,244 |
| Dec 26, 2025 | 1.18 | 1.24 | 1.18 | 1.23 | 1.23 | 1.65% | 1,887 |
| Dec 24, 2025 | 1.17 | 1.28 | 1.17 | 1.21 | 1.21 | 1.68% | 19,503 |
| Dec 23, 2025 | 1.28 | 1.30 | 1.19 | 1.19 | 1.19 | -4.03% | 5,992 |
| Dec 22, 2025 | 1.26 | 1.28 | 1.24 | 1.24 | 1.24 | -0.80% | 7,437 |
| Dec 19, 2025 | 1.30 | 1.37 | 1.25 | 1.25 | 1.25 | -4.58% | 22,714 |
| Dec 18, 2025 | 1.33 | 1.37 | 1.31 | 1.31 | 1.31 | 1.55% | 13,539 |
| Dec 17, 2025 | 1.36 | 1.37 | 1.29 | 1.29 | 1.29 | -0.77% | 6,337 |
| Dec 16, 2025 | 1.33 | 1.41 | 1.30 | 1.30 | 1.30 | - | 12,690 |
| Dec 15, 2025 | 1.40 | 1.40 | 1.29 | 1.30 | 1.30 | -7.80% | 8,196 |
| Dec 12, 2025 | 1.37 | 1.44 | 1.30 | 1.41 | 1.41 | -1.40% | 9,462 |
| Dec 11, 2025 | 1.47 | 1.48 | 1.37 | 1.43 | 1.43 | 2.14% | 53,851 |
| Dec 10, 2025 | 1.43 | 1.46 | 1.40 | 1.40 | 1.40 | 0.72% | 14,425 |
| Dec 9, 2025 | 1.38 | 1.45 | 1.38 | 1.39 | 1.39 | -2.80% | 16,253 |
| Dec 8, 2025 | 1.39 | 1.44 | 1.39 | 1.43 | 1.43 | 1.42% | 5,381 |
| Dec 5, 2025 | 1.36 | 1.41 | 1.35 | 1.41 | 1.41 | 3.98% | 6,450 |
| Dec 4, 2025 | 1.34 | 1.36 | 1.30 | 1.36 | 1.36 | -0.29% | 14,153 |
| Dec 3, 2025 | 1.35 | 1.36 | 1.33 | 1.36 | 1.36 | 3.03% | 11,409 |