Oxbridge Re Holdings Limited - Ordinary Shares (OXBR)
1.3750
+0.0250 (1.85%)
NASDAQ· Last Trade: Aug 19th, 3:09 PM EDT
Historical Prices For Oxbridge Re Holdings Limited - Ordinary Shares (OXBR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/18/2026 | 1.37 | 1.37 | 1.33 | 1.35 | 4,894 | 1.35 |
| 8/17/2026 | 1.51 | 1.52 | 1.37 | 1.37 | 21,462 | 1.37 |
| 8/14/2026 | 1.30 | 1.65 | 1.21 | 1.53 | 207,512 | 1.53 |
| 8/13/2026 | 1.20 | 1.31 | 1.20 | 1.30 | 1,072,748 | 1.30 |
| 8/12/2026 | 1.31 | 1.31 | 1.19 | 1.19 | 14,006 | 1.19 |
| 8/11/2026 | 1.36 | 1.37 | 1.30 | 1.30 | 4,856 | 1.30 |
| 8/10/2026 | 1.35 | 1.40 | 1.31 | 1.31 | 5,457 | 1.31 |
| 8/07/2026 | 1.35 | 1.40 | 1.33 | 1.33 | 5,753 | 1.33 |
| 8/06/2026 | 1.46 | 1.56 | 1.32 | 1.33 | 45,075 | 1.33 |
| 8/05/2026 | 1.55 | 1.55 | 1.55 | 1.55 | 852 | 1.55 |
| 8/04/2026 | 1.57 | 1.59 | 1.47 | 1.51 | 35,126 | 1.51 |
| 8/03/2026 | 1.40 | 1.48 | 1.34 | 1.39 | 17,987 | 1.39 |
| 7/31/2026 | 1.41 | 1.41 | 1.27 | 1.31 | 30,601 | 1.31 |
| 7/30/2026 | 1.38 | 1.41 | 1.26 | 1.31 | 46,886 | 1.31 |
| 7/29/2026 | 1.46 | 1.55 | 1.38 | 1.38 | 8,746 | 1.38 |
| 7/28/2026 | 1.63 | 1.66 | 1.46 | 1.46 | 20,599 | 1.46 |
| 7/27/2026 | 1.60 | 1.61 | 1.57 | 1.57 | 15,025 | 1.57 |
| 7/24/2026 | 1.57 | 1.60 | 1.57 | 1.57 | 9,497 | 1.57 |
| 7/23/2026 | 1.55 | 1.64 | 1.50 | 1.52 | 7,626 | 1.52 |
| 7/22/2026 | 1.55 | 1.55 | 1.47 | 1.47 | 12,267 | 1.47 |
| 7/21/2026 | 1.63 | 1.64 | 1.50 | 1.50 | 12,409 | 1.50 |
| 7/20/2026 | 1.63 | 1.63 | 1.55 | 1.56 | 10,028 | 1.56 |
| 7/17/2026 | 1.65 | 1.67 | 1.57 | 1.60 | 61,616 | 1.60 |
| 7/16/2026 | 1.60 | 1.68 | 1.59 | 1.61 | 90,110 | 1.61 |
| 7/15/2026 | 1.60 | 1.65 | 1.45 | 1.58 | 56,066 | 1.58 |
| 7/14/2026 | 1.64 | 1.73 | 1.55 | 1.58 | 39,064 | 1.58 |
| 7/13/2026 | 1.67 | 1.86 | 1.63 | 1.64 | 128,016 | 1.64 |
| 7/10/2026 | 1.54 | 1.76 | 1.53 | 1.70 | 94,626 | 1.70 |
| 7/09/2026 | 1.43 | 1.65 | 1.43 | 1.51 | 63,177 | 1.51 |
| 7/08/2026 | 1.47 | 1.49 | 1.42 | 1.43 | 19,729 | 1.43 |
| 7/07/2026 | 1.49 | 1.59 | 1.33 | 1.47 | 74,575 | 1.47 |
| 7/06/2026 | 1.32 | 1.54 | 1.28 | 1.46 | 74,146 | 1.46 |
| 7/02/2026 | 1.23 | 1.36 | 1.18 | 1.28 | 102,388 | 1.28 |
| 7/01/2026 | 1.03 | 1.29 | 1.03 | 1.27 | 117,553 | 1.27 |
| 6/30/2026 | 0.98 | 1.06 | 0.98 | 1.03 | 12,907 | 1.03 |
| 6/29/2026 | 1.01 | 1.08 | 0.96 | 1.00 | 58,178 | 1.00 |
| 6/26/2026 | 1.00 | 1.02 | 0.93 | 1.00 | 15,272 | 1.00 |
| 6/25/2026 | 1.00 | 1.03 | 0.89 | 0.94 | 29,830 | 0.94 |
| 6/24/2026 | 0.93 | 1.03 | 0.92 | 1.01 | 43,571 | 1.01 |
| 6/23/2026 | 0.89 | 1.00 | 0.87 | 0.95 | 54,437 | 0.95 |
| 6/22/2026 | 0.99 | 1.09 | 0.89 | 0.91 | 98,209 | 0.91 |
| 6/18/2026 | 1.00 | 1.04 | 0.95 | 0.95 | 34,516 | 0.95 |
| 6/17/2026 | 0.99 | 1.14 | 0.98 | 1.03 | 125,583 | 1.03 |
| 6/16/2026 | 1.01 | 1.01 | 0.89 | 0.93 | 13,539 | 0.93 |
| 6/15/2026 | 0.98 | 1.04 | 0.85 | 0.91 | 68,043 | 0.91 |
| 6/12/2026 | 0.85 | 1.09 | 0.85 | 0.96 | 190,650 | 0.96 |
| 6/11/2026 | 0.84 | 0.99 | 0.70 | 0.88 | 291,989 | 0.88 |
| 6/10/2026 | 0.81 | 0.88 | 0.81 | 0.85 | 2,579,483 | 0.85 |
| 6/09/2026 | 0.82 | 0.92 | 0.82 | 0.92 | 20,286 | 0.92 |
| 6/08/2026 | 0.89 | 0.89 | 0.85 | 0.85 | 16,034 | 0.85 |
| 6/05/2026 | 0.89 | 0.92 | 0.89 | 0.92 | 5,201 | 0.92 |
| 6/04/2026 | 0.89 | 0.92 | 0.89 | 0.92 | 6,125 | 0.92 |
| 6/03/2026 | 0.91 | 0.92 | 0.90 | 0.91 | 8,577 | 0.91 |
| 6/02/2026 | 0.88 | 1.00 | 0.87 | 0.98 | 7,527 | 0.98 |
| 6/01/2026 | 1.02 | 1.02 | 0.76 | 0.90 | 158,014 | 0.90 |
| 5/29/2026 | 1.02 | 1.03 | 0.98 | 1.03 | 7,242 | 1.03 |
| 5/28/2026 | 0.99 | 1.03 | 0.97 | 1.02 | 8,287 | 1.02 |
| 5/27/2026 | 0.99 | 1.00 | 0.98 | 0.98 | 12,956 | 0.98 |
| 5/26/2026 | 1.01 | 1.01 | 0.98 | 1.00 | 14,318 | 1.00 |
| 5/22/2026 | 0.98 | 1.03 | 0.96 | 1.03 | 36,530 | 1.03 |
| 5/21/2026 | 0.91 | 0.98 | 0.91 | 0.98 | 5,670 | 0.98 |
| 5/20/2026 | 0.98 | 0.98 | 0.90 | 0.95 | 20,862 | 0.95 |
| 5/19/2026 | 0.94 | 0.97 | 0.93 | 0.96 | 14,877 | 0.96 |