Oxbridge Re Holdings Limited OXBR
NASDAQ · United States · Finance
$1.11-0.02 (-1.50%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1.11 | -1.46% | $1.11 | $1.16 | $1.04 | 3.55K |
| 2026-10-01 | $1.13 | +15.90% | $0.98 | $1.17 | $0.98 | 47.30K |
| 2026-09-30 | $0.98 | -23.23% | $1.26 | $1.26 | $0.96 | 112.10K |
| 2026-09-29 | $1.27 | -13.31% | $1.44 | $1.53 | $1.27 | 24.60K |
| 2026-09-28 | $1.47 | +0.34% | $1.46 | $1.50 | $1.42 | 18.70K |
| 2026-09-25 | $1.46 | -2.67% | $1.51 | $1.54 | $1.46 | 2.50K |
| 2026-09-24 | $1.50 | +7.91% | $1.39 | $1.54 | $1.35 | 15.40K |
| 2026-09-23 | $1.39 | -2.11% | $1.41 | $1.43 | $1.39 | 4.40K |
| 2026-09-22 | $1.42 | +0.71% | $1.40 | $1.52 | $1.39 | 4.30K |
| 2026-09-21 | $1.41 | -4.73% | $1.49 | $1.51 | $1.39 | 5.10K |
| 2026-09-18 | $1.48 | +2.42% | $1.52 | $1.52 | $1.39 | 15.60K |
| 2026-09-17 | $1.45 | +1.76% | $1.48 | $1.48 | $1.40 | 3.60K |
| 2026-09-16 | $1.42 | 0.00% | $1.45 | $1.53 | $1.42 | 5.90K |
| 2026-09-15 | $1.42 | -4.70% | $1.48 | $1.51 | $1.42 | 4.70K |
| 2026-09-14 | $1.49 | -5.10% | $1.55 | $1.55 | $1.49 | 12.70K |
| 2026-09-11 | $1.57 | +12.95% | $1.40 | $1.58 | $1.38 | 74.50K |
| 2026-09-10 | $1.39 | -0.71% | $1.40 | $1.45 | $1.38 | 2.20K |
| 2026-09-09 | $1.40 | -2.78% | $1.40 | $1.45 | $1.36 | 16.50K |
| 2026-09-08 | $1.44 | 0.00% | $1.40 | $1.45 | $1.39 | 8.00K |
| 2026-09-04 | $1.44 | +0.70% | $1.42 | $1.45 | $1.35 | 12.70K |
| 2026-09-03 | $1.43 | +6.72% | $1.37 | $1.44 | $1.30 | 31.80K |
| 2026-09-02 | $1.34 | +3.08% | $1.32 | $1.36 | $1.29 | 46.60K |
| 2026-09-01 | $1.30 | -0.76% | $1.32 | $1.40 | $1.27 | 49.50K |
| 2026-08-31 | $1.31 | 0.00% | $1.32 | $1.40 | $1.30 | 27.50K |
| 2026-08-28 | $1.31 | +3.15% | $1.21 | $1.31 | $1.21 | 4.50K |
| 2026-08-27 | $1.27 | 0.00% | $1.26 | $1.27 | $1.22 | 600 |
| 2026-08-26 | $1.27 | -1.93% | $1.28 | $1.28 | $1.27 | 2.00K |
| 2026-08-25 | $1.29 | +1.17% | $1.27 | $1.32 | $1.27 | 3.80K |
| 2026-08-24 | $1.28 | -3.76% | $1.23 | $1.43 | $1.23 | 2.10K |
| 2026-08-21 | $1.33 | +0.76% | $1.37 | $1.37 | $1.29 | 6.40K |
| 2026-08-20 | $1.32 | -1.49% | $1.32 | $1.37 | $1.32 | 8.80K |
| 2026-08-19 | $1.34 | -0.74% | $1.37 | $1.41 | $1.33 | 20.00K |
| 2026-08-18 | $1.35 | -1.46% | $1.37 | $1.37 | $1.33 | 4.90K |
| 2026-08-17 | $1.37 | -10.46% | $1.51 | $1.52 | $1.37 | 22.10K |
| 2026-08-14 | $1.53 | +17.69% | $1.30 | $1.65 | $1.21 | 207.50K |
| 2026-08-13 | $1.30 | +9.24% | $1.20 | $1.31 | $1.20 | 1.08M |
| 2026-08-12 | $1.19 | -8.46% | $1.31 | $1.31 | $1.19 | 14.00K |
| 2026-08-11 | $1.30 | -0.76% | $1.36 | $1.37 | $1.30 | 4.80K |
| 2026-08-10 | $1.31 | -1.50% | $1.35 | $1.40 | $1.31 | 5.50K |
| 2026-08-07 | $1.33 | 0.00% | $1.35 | $1.40 | $1.33 | 5.80K |
| 2026-08-06 | $1.33 | -14.19% | $1.46 | $1.55 | $1.32 | 45.10K |
| 2026-08-05 | $1.55 | +2.65% | $1.55 | $1.55 | $1.55 | 900 |
| 2026-08-04 | $1.51 | +8.63% | $1.57 | $1.60 | $1.47 | 35.10K |
| 2026-08-03 | $1.39 | +6.11% | $1.40 | $1.48 | $1.34 | 18.00K |
| 2026-07-31 | $1.31 | 0.00% | $1.40 | $1.40 | $1.27 | 30.60K |
| 2026-07-30 | $1.31 | -5.07% | $1.38 | $1.41 | $1.26 | 46.90K |
| 2026-07-29 | $1.38 | -5.48% | $1.46 | $1.55 | $1.38 | 8.70K |
| 2026-07-28 | $1.46 | -7.01% | $1.63 | $1.65 | $1.46 | 20.60K |
| 2026-07-27 | $1.57 | 0.00% | $1.60 | $1.61 | $1.57 | 14.90K |
| 2026-07-24 | $1.57 | +3.29% | $1.57 | $1.60 | $1.57 | 9.50K |
| 2026-07-23 | $1.52 | +3.40% | $1.55 | $1.64 | $1.50 | 7.60K |
| 2026-07-22 | $1.47 | -2.00% | $1.55 | $1.55 | $1.47 | 12.30K |
| 2026-07-21 | $1.50 | -3.85% | $1.63 | $1.64 | $1.50 | 12.40K |
| 2026-07-20 | $1.56 | -2.50% | $1.63 | $1.63 | $1.55 | 10.00K |
| 2026-07-17 | $1.60 | -0.62% | $1.64 | $1.67 | $1.57 | 61.60K |
| 2026-07-16 | $1.61 | +1.90% | $1.60 | $1.68 | $1.59 | 90.10K |
| 2026-07-15 | $1.58 | 0.00% | $1.60 | $1.65 | $1.45 | 56.00K |
| 2026-07-14 | $1.58 | -3.66% | $1.64 | $1.73 | $1.55 | 39.10K |
| 2026-07-13 | $1.64 | -3.53% | $1.67 | $1.86 | $1.63 | 128.00K |
| 2026-07-10 | $1.70 | +12.58% | $1.54 | $1.76 | $1.53 | 94.60K |
| 2026-07-09 | $1.51 | +5.59% | $1.43 | $1.65 | $1.42 | 63.20K |
| 2026-07-08 | $1.43 | -2.72% | $1.47 | $1.49 | $1.42 | 19.60K |
| 2026-07-07 | $1.47 | +0.68% | $1.49 | $1.59 | $1.33 | 74.60K |
| 2026-07-06 | $1.46 | +14.06% | $1.32 | $1.54 | $1.28 | 74.00K |
| 2026-07-02 | $1.28 | +0.79% | $1.23 | $1.36 | $1.18 | 102.30K |
| 2026-07-01 | $1.27 | +23.30% | $1.03 | $1.29 | $1.03 | 117.60K |
| 2026-06-30 | $1.03 | +3.00% | $0.98 | $1.07 | $0.98 | 12.90K |
| 2026-06-29 | $1.00 | 0.00% | $1.01 | $1.08 | $0.96 | 58.20K |
| 2026-06-26 | $1.00 | +6.38% | $1.00 | $1.02 | $0.93 | 15.30K |
| 2026-06-25 | $0.94 | -6.93% | $1.00 | $1.03 | $0.89 | 29.80K |
| 2026-06-24 | $1.01 | +6.32% | $0.93 | $1.03 | $0.92 | 43.60K |
| 2026-06-23 | $0.95 | +4.40% | $0.89 | $1.00 | $0.87 | 54.40K |
| 2026-06-22 | $0.91 | -4.71% | $0.99 | $1.09 | $0.89 | 98.20K |
| 2026-06-18 | $0.95 | -7.28% | $1.00 | $1.04 | $0.95 | 34.50K |
| 2026-06-17 | $1.03 | +10.75% | $0.99 | $1.14 | $0.99 | 125.50K |
| 2026-06-16 | $0.93 | +2.20% | $1.01 | $1.01 | $0.89 | 13.50K |
| 2026-06-15 | $0.91 | -5.41% | $0.98 | $1.04 | $0.85 | 68.00K |
| 2026-06-12 | $0.96 | +9.94% | $0.85 | $1.09 | $0.85 | 190.60K |
| 2026-06-11 | $0.88 | +2.94% | $0.84 | $0.99 | $0.70 | 293.50K |
| 2026-06-10 | $0.85 | -7.61% | $0.81 | $0.88 | $0.81 | 2.60M |
| 2026-06-09 | $0.92 | +7.60% | $0.82 | $0.92 | $0.82 | 20.30K |
| 2026-06-08 | $0.86 | -7.07% | $0.89 | $0.89 | $0.86 | 16.10K |
| 2026-06-05 | $0.92 | 0.00% | $0.89 | $0.92 | $0.89 | 5.20K |
| 2026-06-04 | $0.92 | +1.66% | $0.89 | $0.92 | $0.89 | 6.10K |
| 2026-06-03 | $0.90 | -8.03% | $0.91 | $0.92 | $0.90 | 8.60K |
| 2026-06-02 | $0.98 | +9.58% | $0.88 | $1.00 | $0.87 | 7.50K |
| 2026-06-01 | $0.90 | -12.82% | $1.02 | $1.02 | $0.76 | 158.00K |
| 2026-05-29 | $1.03 | +0.98% | $0.99 | $1.03 | $0.98 | 7.20K |
| 2026-05-28 | $1.02 | +3.76% | $0.99 | $1.03 | $0.98 | 8.20K |
| 2026-05-27 | $0.98 | -1.70% | $0.99 | $1.00 | $0.98 | 13.00K |