Oxbridge Re Holdings Limited (OXBR) NASDAQ
0.79
-0.0743(-8.64%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
0.79
-0.0743(-8.64%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 0.87 | 0.79 | 0.79 | 0.88 | 0.76 | 19,390 |
| March 12, 2026 | 0.83 | 0.86 | 0.86 | 0.89 | 0.83 | 6,677 |
| March 11, 2026 | 0.96 | 0.83 | 0.83 | 0.96 | 0.83 | 18,415 |
| March 10, 2026 | 1 | 0.9 | 0.9 | 1 | 0.9 | 8,622 |
| March 09, 2026 | 0.98 | 0.91 | 0.91 | 1 | 0.91 | 7,478 |
| March 06, 2026 | 1 | 0.94 | 0.94 | 1 | 0.94 | 27,542 |
| March 05, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1 | 1,600 |
| March 04, 2026 | 1 | 1 | 1 | 1.01 | 1 | 9,995 |
| March 03, 2026 | 1.04 | 1.01 | 1.01 | 1.04 | 1 | 6,909 |
| March 02, 2026 | 1.07 | 1.03 | 1.03 | 1.07 | 1.03 | 22,400 |
| February 27, 2026 | 1.14 | 1.07 | 1.07 | 1.14 | 1.04 | 9,500 |
| February 26, 2026 | 1.14 | 1.11 | 1.11 | 1.14 | 1.11 | 10,025 |
| February 25, 2026 | 1.15 | 1.12 | 1.12 | 1.17 | 1.11 | 23,400 |
| February 24, 2026 | 1.13 | 1.13 | 1.13 | 1.15 | 1.13 | 7,611 |
| February 23, 2026 | 1.11 | 1.1 | 1.1 | 1.12 | 1.1 | 2,300 |
| February 20, 2026 | 1.16 | 1.16 | 0 | 1.16 | 1.16 | 600 |
| February 19, 2026 | 1.15 | 1.12 | 0 | 1.15 | 1.12 | 847 |
| February 18, 2026 | 1.22 | 1.13 | 0 | 1.22 | 1.12 | 14,800 |
| February 17, 2026 | 1.13 | 1.15 | 0 | 1.19 | 1.1 | 14,700 |
| February 13, 2026 | 1.2 | 1.17 | 0 | 1.24 | 1.17 | 14,000 |
| February 12, 2026 | 1.28 | 1.23 | 0 | 1.28 | 1.2 | 7,300 |
| February 11, 2026 | 1.15 | 1.22 | 0 | 1.26 | 1.15 | 13,100 |
| February 10, 2026 | 1.13 | 1.15 | 0 | 1.18 | 1.13 | 13,600 |
| February 09, 2026 | 1.15 | 1.1 | 0 | 1.15 | 1.1 | 22,200 |
| February 06, 2026 | 1.09 | 1.11 | 0 | 1.15 | 1.05 | 40,700 |
| February 05, 2026 | 1 | 1 | 0 | 1.03 | 0.99 | 16,541 |
| February 04, 2026 | 1.08 | 1.02 | 0 | 1.08 | 1.01 | 13,000 |
| February 03, 2026 | 1.12 | 1.05 | 0 | 1.12 | 1.04 | 4,700 |
| February 02, 2026 | 1.12 | 1.06 | 0 | 1.13 | 1.05 | 4,600 |
| January 30, 2026 | 1.04 | 1.05 | 0 | 1.11 | 1.03 | 13,400 |
| January 29, 2026 | 1.08 | 1.02 | 0 | 1.13 | 1.01 | 53,600 |
| January 28, 2026 | 1.05 | 1.05 | 0 | 1.08 | 1.05 | 10,600 |
| January 27, 2026 | 1.17 | 1.03 | 0 | 1.17 | 1.01 | 47,438 |
| January 26, 2026 | 1.19 | 1.14 | 0 | 1.23 | 1.14 | 29,600 |
| January 23, 2026 | 1.19 | 1.23 | 0 | 1.26 | 1.19 | 18,800 |
| January 22, 2026 | 1.23 | 1.19 | 0 | 1.24 | 1.17 | 8,900 |
| January 21, 2026 | 1.23 | 1.22 | 0 | 1.27 | 1.22 | 2,500 |
| January 20, 2026 | 1.21 | 1.2 | 0 | 1.29 | 1.2 | 9,426 |
| January 16, 2026 | 1.25 | 1.25 | 0 | 1.25 | 1.22 | 12,822 |
| January 15, 2026 | 1.29 | 1.23 | 0 | 1.29 | 1.22 | 2,437 |
| January 14, 2026 | 1.29 | 1.25 | 0 | 1.34 | 1.25 | 42,800 |
| January 13, 2026 | 1.29 | 1.31 | 0 | 1.33 | 1.29 | 2,900 |
| January 12, 2026 | 1.34 | 1.33 | 0 | 1.36 | 1.3 | 1,800 |
| January 09, 2026 | 1.32 | 1.37 | 0 | 1.38 | 1.32 | 1,529 |
| January 08, 2026 | 1.39 | 1.33 | 0 | 1.39 | 1.33 | 1,101 |
| January 07, 2026 | 1.32 | 1.33 | 0 | 1.33 | 1.32 | 1,714 |
| January 06, 2026 | 1.38 | 1.35 | 0 | 1.43 | 1.32 | 4,400 |
| January 05, 2026 | 1.32 | 1.38 | 0 | 1.4 | 1.32 | 20,937 |
| January 02, 2026 | 1.29 | 1.31 | 0 | 1.31 | 1.29 | 1,800 |
| December 31, 2025 | 1.22 | 1.32 | 0 | 1.33 | 1.22 | 22,200 |
| December 30, 2025 | 1.25 | 1.26 | 0 | 1.26 | 1.25 | 4,400 |
| December 29, 2025 | 1.25 | 1.24 | 0 | 1.25 | 1.18 | 5,244 |
| December 26, 2025 | 1.18 | 1.23 | 0 | 1.24 | 1.18 | 1,900 |
| December 24, 2025 | 1.17 | 1.21 | 0 | 1.28 | 1.17 | 19,503 |
| December 23, 2025 | 1.27 | 1.19 | 0 | 1.3 | 1.19 | 6,000 |
| December 22, 2025 | 1.26 | 1.24 | 0 | 1.28 | 1.24 | 7,437 |
| December 19, 2025 | 1.3 | 1.25 | 0 | 1.37 | 1.25 | 22,714 |
| December 18, 2025 | 1.33 | 1.31 | 0 | 1.37 | 1.31 | 13,539 |
| December 17, 2025 | 1.36 | 1.29 | 0 | 1.37 | 1.29 | 6,337 |
| December 16, 2025 | 1.33 | 1.3 | 0 | 1.41 | 1.3 | 12,700 |