NASDAQ : OXBR
Oxbridge Re Holdings Limited — Price history
Financials · Insurance - Reinsurance · Cayman Islands
Last price 0.73 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 5.94M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Oxbridge Re Holdings Limited (OXBR) closed at 0.8045 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.771 | 0.8045 | 0.771 | 0.8045 | 4,251 | +9.93% |
| 2026-10-30 | 0.75 | 0.78 | 0.73 | 0.7318 | 53,362 | +0.25% |
| 2026-10-29 | 0.7291 | 0.8289 | 0.729 | 0.73 | 4,674 | -4.82% |
| 2026-10-28 | 0.8289 | 0.8289 | 0.749 | 0.767 | 3,550 | +10.12% |
| 2026-10-27 | 0.6472 | 0.7678 | 0.6472 | 0.6965 | 80,604 | +0.94% |
| 2026-10-26 | 0.95 | 0.975 | 0.682 | 0.69 | 95,411 | -27.37% |
| 2026-10-23 | 0.98 | 1 | 0.9463 | 0.95 | 1,513 | -4.98% |
| 2026-10-22 | 0.96 | 1.02 | 0.9585 | 0.9998 | 2,357 | +4.30% |
| 2026-10-21 | 1.05 | 1.11 | 0.9586 | 0.9586 | 11,737 | -6.02% |
| 2026-10-20 | 1.07 | 1.07 | 0.9418 | 1.02 | 7,050 | +2.00% |
| 2026-10-19 | 0.9601 | 1.02 | 0.96 | 1 | 4,220 | +0.00% |
| 2026-10-16 | 1.15 | 1.15 | 0.9311 | 1 | 24,366 | +7.94% |
| 2026-10-15 | 0.98 | 1.07 | 0.9264 | 0.9264 | 2,075 | -11.77% |
| 2026-10-14 | 0.98 | 1.07 | 0.931 | 1.05 | 13,737 | +9.38% |
| 2026-10-13 | 0.9888 | 0.9999 | 0.9367 | 0.96 | 3,795 | +2.56% |
| 2026-10-12 | 1.03 | 1.105 | 0.921 | 0.936 | 14,598 | -8.24% |
| 2026-10-09 | 1.032 | 1.1 | 0.9801 | 1.02 | 15,942 | +0.99% |
| 2026-10-08 | 1.1 | 1.1 | 0.9801 | 1.01 | 9,547 | -3.35% |
| 2026-10-07 | 1.1 | 1.1 | 1.045 | 1.045 | 4,156 | -3.24% |
| 2026-10-06 | 1.145 | 1.2 | 0.9939 | 1.08 | 18,770 | -5.26% |
| 2026-10-05 | 1.143 | 1.26 | 1.1 | 1.14 | 9,366 | +1.79% |
| 2026-10-02 | 1.11 | 1.156 | 1.039 | 1.12 | 3,915 | -0.88% |
| 2026-10-01 | 0.98 | 1.168 | 0.98 | 1.13 | 47,444 | +15.90% |
| 2026-09-30 | 1.26 | 1.26 | 0.965 | 0.975 | 112,058 | -23.23% |
| 2026-09-29 | 1.44 | 1.53 | 1.27 | 1.27 | 24,681 | -13.28% |
| 2026-09-28 | 1.46 | 1.495 | 1.42 | 1.465 | 18,720 | +0.31% |
| 2026-09-25 | 1.508 | 1.54 | 1.46 | 1.46 | 2,530 | -2.67% |
| 2026-09-24 | 1.39 | 1.54 | 1.35 | 1.5 | 15,366 | +7.91% |
| 2026-09-23 | 1.41 | 1.43 | 1.39 | 1.39 | 4,373 | -2.11% |
| 2026-09-22 | 1.4 | 1.52 | 1.39 | 1.42 | 4,345 | +0.71% |
| 2026-09-21 | 1.49 | 1.51 | 1.391 | 1.41 | 5,090 | -4.73% |
| 2026-09-18 | 1.52 | 1.52 | 1.391 | 1.48 | 15,628 | +2.42% |
| 2026-09-17 | 1.48 | 1.48 | 1.401 | 1.445 | 3,590 | +1.76% |
| 2026-09-16 | 1.45 | 1.53 | 1.42 | 1.42 | 5,911 | +0.00% |
| 2026-09-15 | 1.48 | 1.515 | 1.42 | 1.42 | 4,712 | -4.70% |
| 2026-09-14 | 1.55 | 1.55 | 1.49 | 1.49 | 12,732 | -5.10% |
| 2026-09-11 | 1.4 | 1.58 | 1.38 | 1.57 | 74,698 | +12.95% |
| 2026-09-10 | 1.4 | 1.451 | 1.38 | 1.39 | 2,227 | -0.71% |
| 2026-09-09 | 1.4 | 1.45 | 1.36 | 1.4 | 16,484 | -2.78% |
| 2026-09-08 | 1.4 | 1.45 | 1.39 | 1.44 | 8,000 | +0.00% |
| 2026-09-04 | 1.42 | 1.45 | 1.35 | 1.44 | 12,691 | +0.70% |
| 2026-09-03 | 1.371 | 1.44 | 1.3 | 1.43 | 31,821 | +6.72% |
| 2026-09-02 | 1.32 | 1.355 | 1.29 | 1.34 | 46,631 | +3.08% |
| 2026-09-01 | 1.317 | 1.405 | 1.27 | 1.3 | 49,467 | -0.76% |
| 2026-08-31 | 1.32 | 1.404 | 1.3 | 1.31 | 27,619 | +0.00% |
| 2026-08-28 | 1.212 | 1.31 | 1.212 | 1.31 | 4,511 | +3.15% |
| 2026-08-27 | 1.26 | 1.27 | 1.22 | 1.27 | 642 | +0.00% |
| 2026-08-26 | 1.28 | 1.28 | 1.27 | 1.27 | 1,991 | -1.93% |
| 2026-08-25 | 1.27 | 1.32 | 1.27 | 1.295 | 3,812 | +1.17% |
| 2026-08-24 | 1.228 | 1.434 | 1.228 | 1.28 | 2,101 | -3.76% |
| 2026-08-21 | 1.37 | 1.37 | 1.295 | 1.33 | 6,430 | +0.76% |
| 2026-08-20 | 1.32 | 1.373 | 1.32 | 1.32 | 8,784 | -1.49% |
| 2026-08-19 | 1.37 | 1.41 | 1.33 | 1.34 | 19,950 | -0.74% |
| 2026-08-18 | 1.37 | 1.37 | 1.326 | 1.35 | 5,055 | -1.46% |
| 2026-08-17 | 1.51 | 1.52 | 1.37 | 1.37 | 22,059 | -10.46% |
| 2026-08-14 | 1.3 | 1.65 | 1.214 | 1.53 | 207,511 | +17.69% |
| 2026-08-13 | 1.202 | 1.31 | 1.202 | 1.3 | 1,081,049 | +9.24% |
| 2026-08-12 | 1.31 | 1.31 | 1.19 | 1.19 | 14,006 | -8.46% |
| 2026-08-11 | 1.36 | 1.37 | 1.3 | 1.3 | 4,855 | -0.76% |
| 2026-08-10 | 1.35 | 1.4 | 1.31 | 1.31 | 5,456 | -1.50% |
| 2026-08-07 | 1.35 | 1.405 | 1.33 | 1.33 | 5,752 | +0.00% |
| 2026-08-06 | 1.46 | 1.555 | 1.32 | 1.33 | 45,074 | -14.19% |
| 2026-08-05 | 1.55 | 1.55 | 1.55 | 1.55 | 951 | +2.65% |
| 2026-08-04 | 1.57 | 1.595 | 1.47 | 1.51 | 35,126 | +8.63% |
| 2026-08-03 | 1.4 | 1.481 | 1.34 | 1.39 | 17,986 | +6.11% |
| 2026-07-31 | 1.405 | 1.405 | 1.27 | 1.31 | 30,600 | +0.00% |
| 2026-07-30 | 1.38 | 1.409 | 1.26 | 1.31 | 46,886 | -5.07% |
| 2026-07-29 | 1.46 | 1.555 | 1.38 | 1.38 | 8,745 | -5.48% |
| 2026-07-28 | 1.63 | 1.655 | 1.46 | 1.46 | 20,598 | -7.01% |
| 2026-07-27 | 1.6 | 1.61 | 1.57 | 1.57 | 15,025 | +0.00% |
| 2026-07-24 | 1.57 | 1.6 | 1.57 | 1.57 | 9,497 | +3.29% |
| 2026-07-23 | 1.55 | 1.64 | 1.5 | 1.52 | 7,626 | +3.40% |
| 2026-07-22 | 1.55 | 1.55 | 1.47 | 1.47 | 12,267 | -2.00% |
| 2026-07-21 | 1.63 | 1.637 | 1.5 | 1.5 | 12,409 | -3.85% |
| 2026-07-20 | 1.63 | 1.63 | 1.55 | 1.56 | 10,028 | -2.50% |
| 2026-07-17 | 1.645 | 1.67 | 1.57 | 1.6 | 61,616 | -0.62% |
| 2026-07-16 | 1.6 | 1.68 | 1.59 | 1.61 | 90,110 | +1.90% |
| 2026-07-15 | 1.6 | 1.65 | 1.45 | 1.58 | 56,191 | +0.00% |
| 2026-07-14 | 1.64 | 1.725 | 1.55 | 1.58 | 39,063 | -3.66% |
| 2026-07-13 | 1.675 | 1.86 | 1.63 | 1.64 | 128,015 | -3.53% |
| 2026-07-10 | 1.54 | 1.765 | 1.53 | 1.7 | 94,625 | +12.58% |
| 2026-07-09 | 1.43 | 1.648 | 1.425 | 1.51 | 63,177 | +5.59% |
| 2026-07-08 | 1.47 | 1.49 | 1.42 | 1.43 | 19,729 | -2.72% |
| 2026-07-07 | 1.49 | 1.59 | 1.33 | 1.47 | 74,577 | +0.68% |
| 2026-07-06 | 1.32 | 1.54 | 1.28 | 1.46 | 74,147 | +14.06% |
| 2026-07-02 | 1.23 | 1.357 | 1.18 | 1.28 | 102,387 | +0.79% |
| 2026-07-01 | 1.03 | 1.287 | 1.03 | 1.27 | 117,584 | +23.30% |
| 2026-06-30 | 0.9801 | 1.065 | 0.9801 | 1.03 | 13,233 | +3.00% |
| 2026-06-29 | 1.01 | 1.08 | 0.964 | 1 | 58,178 | +0.00% |
| 2026-06-26 | 0.995 | 1.02 | 0.93 | 1 | 15,271 | +6.38% |
| 2026-06-25 | 1 | 1.03 | 0.8901 | 0.94 | 29,830 | -6.93% |
| 2026-06-24 | 0.9263 | 1.03 | 0.92 | 1.01 | 43,570 | +6.32% |
| 2026-06-23 | 0.89 | 0.9999 | 0.8708 | 0.95 | 54,438 | +4.36% |
| 2026-06-22 | 0.99 | 1.09 | 0.8862 | 0.9103 | 98,209 | -4.66% |
| 2026-06-18 | 0.9991 | 1.04 | 0.9501 | 0.9548 | 34,516 | -7.30% |
| 2026-06-17 | 0.9899 | 1.14 | 0.985 | 1.03 | 125,582 | +10.75% |
| 2026-06-16 | 1.01 | 1.01 | 0.8906 | 0.93 | 13,539 | +2.20% |
| 2026-06-15 | 0.982 | 1.04 | 0.8506 | 0.91 | 68,041 | -5.41% |
| 2026-06-12 | 0.8502 | 1.09 | 0.85 | 0.962 | 190,649 | +9.94% |
| 2026-06-11 | 0.84 | 0.99 | 0.7 | 0.875 | 293,514 | +2.94% |
| 2026-06-10 | 0.81 | 0.88 | 0.81 | 0.85 | 2,596,377 | -7.61% |
| 2026-06-09 | 0.82 | 0.92 | 0.82 | 0.92 | 20,385 | +7.67% |
| 2026-06-08 | 0.8923 | 0.8923 | 0.8545 | 0.8545 | 16,135 | -7.10% |
| 2026-06-05 | 0.8902 | 0.9199 | 0.8902 | 0.9198 | 5,201 | -0.01% |
| 2026-06-04 | 0.89 | 0.92 | 0.89 | 0.9199 | 6,125 | +1.65% |
| 2026-06-03 | 0.91 | 0.92 | 0.9 | 0.905 | 8,577 | -8.00% |
| 2026-06-02 | 0.8824 | 0.9995 | 0.8701 | 0.9837 | 7,527 | +9.54% |
| 2026-06-01 | 1.02 | 1.02 | 0.7569 | 0.898 | 158,015 | -12.82% |
| 2026-05-29 | 0.99 | 1.03 | 0.982 | 1.03 | 7,242 | +0.98% |
| 2026-05-28 | 0.99 | 1.03 | 0.975 | 1.02 | 8,287 | +3.77% |
| 2026-05-27 | 0.9925 | 1 | 0.98 | 0.9829 | 19,834 | -1.71% |
| 2026-05-26 | 1.01 | 1.01 | 0.98 | 1 | 14,317 | -2.91% |
| 2026-05-22 | 0.9797 | 1.03 | 0.965 | 1.03 | 36,529 | +5.13% |
| 2026-05-21 | 0.9101 | 0.9798 | 0.9101 | 0.9797 | 6,070 | +3.02% |
| 2026-05-20 | 0.9794 | 0.9794 | 0.9 | 0.951 | 20,862 | -0.58% |
| 2026-05-19 | 0.9412 | 0.97 | 0.925 | 0.9565 | 14,876 | -0.61% |
| 2026-05-18 | 0.92 | 0.97 | 0.91 | 0.9624 | 18,274 | -0.78% |
| 2026-05-15 | 0.9 | 1.015 | 0.9 | 0.97 | 10,803 | +3.73% |
| 2026-05-14 | 0.9408 | 0.994 | 0.9 | 0.9351 | 25,791 | +2.32% |
| 2026-05-13 | 0.88 | 0.94 | 0.86 | 0.9139 | 29,286 | -1.20% |