Skip to main content
Oxbridge Re Holdings Limited (OXBR)
NASDAQ: OXBR · Real-Time Price · USD
1.000
+0.060 (6.38%)
At close: Jun 26, 2026, 4:00 PM EDT
1.003
+0.003 (0.26%)
After-hours: Jun 26, 2026, 5:40 PM EDT

Oxbridge Re Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.001.020.931.001.006.38%15,240
Jun 25, 20261.001.030.890.940.94-6.93%29,709
Jun 24, 20260.931.030.921.011.016.32%43,469
Jun 23, 20260.891.000.870.950.954.36%54,403
Jun 22, 20260.991.090.890.910.91-4.66%94,160
Jun 18, 20261.001.040.950.950.95-7.30%34,501
Jun 17, 20260.991.140.991.031.0310.75%125,507
Jun 16, 20261.011.010.890.930.932.20%13,527
Jun 15, 20260.981.040.850.910.91-5.41%67,301
Jun 12, 20260.851.090.850.960.969.94%190,528
Jun 11, 20260.840.990.700.880.882.94%285,135
Jun 10, 20260.810.880.810.850.85-7.61%13,511
Jun 9, 20260.820.920.820.920.927.67%20,284
Jun 8, 20260.890.890.850.850.85-7.10%6,702
Jun 5, 20260.890.920.890.920.92-0.01%5,200
Jun 4, 20260.890.920.890.920.921.65%6,025
Jun 3, 20260.910.920.900.910.91-8.00%7,747
Jun 2, 20260.881.000.870.980.989.54%7,527
Jun 1, 20261.021.020.760.900.90-12.82%157,963
May 29, 20260.991.030.981.031.030.98%7,232
May 28, 20260.991.030.981.021.023.77%8,287
May 27, 20260.991.000.980.980.98-1.71%19,834
May 26, 20261.011.010.981.001.00-2.91%14,317
May 22, 20260.981.030.971.031.035.13%36,529
May 21, 20260.910.980.910.980.983.02%6,070
May 20, 20260.980.980.900.950.95-0.58%20,862
May 19, 20260.940.970.930.960.96-0.61%14,876
May 18, 20260.920.970.910.960.96-0.78%18,274
May 15, 20260.901.020.900.970.973.73%10,803
May 14, 20260.940.990.900.940.942.32%25,791
May 13, 20260.880.940.860.910.91-1.20%29,286
May 12, 20260.891.010.880.930.93-9.76%120,677
May 11, 20261.001.030.971.031.035.66%2,030,154
May 8, 20260.951.010.950.970.97-1.02%33,056
May 7, 20261.021.050.980.980.98-1.99%68,268
May 6, 20260.991.030.991.001.002.56%32,098
May 5, 20260.961.000.960.980.981.56%34,609
May 4, 20260.961.030.950.960.96-1.03%16,296
May 1, 20260.960.990.960.970.97-4.90%7,805
Apr 30, 20260.941.040.931.021.029.43%36,603
Apr 29, 20260.910.930.910.930.932.85%29,014
Apr 28, 20260.870.930.860.910.917.89%27,683
Apr 27, 20260.800.870.800.840.846.87%13,985
Apr 24, 20260.850.880.760.790.79-8.62%27,552
Apr 23, 20260.900.900.820.860.86-6.51%20,041
Apr 22, 20260.830.940.810.920.9214.34%33,299
Apr 21, 20260.790.840.770.800.804.49%30,737
Apr 20, 20260.780.800.770.770.77-0.52%19,028
Apr 17, 20260.710.800.710.770.772.99%37,117
Apr 16, 20260.710.750.700.750.752.95%21,211
Apr 15, 20260.660.740.660.730.736.58%81,765
Apr 14, 20260.700.710.670.680.68-5.57%81,691
Apr 13, 20260.720.740.710.730.73-0.98%22,788
Apr 10, 20260.700.740.670.730.73-2.64%137,132
Apr 9, 20260.730.760.710.750.75-0.53%90,988
Apr 8, 20260.720.760.700.760.762.65%102,652
Apr 7, 20260.740.770.670.740.74-11.22%256,794
Apr 6, 20260.800.840.750.830.83-1.32%231,305
Apr 2, 20260.871.000.760.840.84-24.90%615,195
Apr 1, 20261.151.160.991.121.12-5.08%1,110,535
Mar 31, 20261.001.410.871.181.1836.04%32,698,588
Mar 30, 20260.850.880.840.870.87-2.32%1,477,471
Mar 27, 20260.890.890.890.890.89-0.22%1,600
Mar 26, 20260.880.900.880.890.891.14%9,104
Mar 25, 20260.900.900.850.880.88-2.22%1,898
Mar 24, 20260.870.900.870.900.90-2.47%13,214
Mar 23, 20260.880.940.850.920.92-2.74%12,520
Mar 20, 20260.840.950.840.950.9512.05%21,864
Mar 19, 20260.850.850.850.850.85-4.06%2,547
Mar 18, 20260.870.920.860.880.881.45%9,629
Mar 17, 20260.880.890.870.870.871.16%3,613
Mar 16, 20260.810.860.800.860.869.46%1,942
Mar 13, 20260.870.880.760.790.79-8.64%19,392
Mar 12, 20260.830.890.830.860.863.74%6,678
Mar 11, 20260.960.960.830.830.83-8.07%19,736
Mar 10, 20261.001.000.900.900.90-1.23%8,622
Mar 9, 20260.981.000.910.910.91-2.87%7,540
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%9,454
Feb 26, 20261.141.141.111.111.11-0.89%10,025
Feb 25, 20261.151.171.111.121.12-0.88%23,373
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, 20261.161.161.161.161.163.53%551
Feb 19, 20261.151.151.121.121.12-0.85%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, 20261.081.081.011.021.02-2.42%13,000
Feb 3, 20261.121.121.041.051.05-1.39%4,657