Oxbridge Re Holdings Limited - Ordinary Shares (OXBR)
0.8600
+0.0300 (3.61%)
NASDAQ · Last Trade: Mar 12th, 8:06 PM EDT
Historical Prices For Oxbridge Re Holdings Limited - Ordinary Shares (OXBR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/12/2026 | 0.83 | 0.89 | 0.83 | 0.86 | 6,677 | 0.86 |
| 3/11/2026 | 0.96 | 0.96 | 0.83 | 0.83 | 18,746 | 0.83 |
| 3/10/2026 | 1.00 | 1.00 | 0.90 | 0.90 | 8,622 | 0.90 |
| 3/09/2026 | 0.98 | 1.00 | 0.91 | 0.91 | 7,540 | 0.91 |
| 3/06/2026 | 1.00 | 1.00 | 0.94 | 0.94 | 27,542 | 0.94 |
| 3/05/2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1,591 | 1.01 |
| 3/04/2026 | 1.00 | 1.01 | 1.00 | 1.00 | 10,130 | 1.00 |
| 3/03/2026 | 1.04 | 1.04 | 1.00 | 1.01 | 6,984 | 1.01 |
| 3/02/2026 | 1.07 | 1.07 | 1.03 | 1.03 | 22,392 | 1.03 |
| 2/27/2026 | 1.14 | 1.14 | 1.04 | 1.07 | 9,454 | 1.07 |
| 2/26/2026 | 1.14 | 1.14 | 1.11 | 1.11 | 9,575 | 1.11 |
| 2/25/2026 | 1.15 | 1.17 | 1.11 | 1.12 | 23,372 | 1.12 |
| 2/24/2026 | 1.13 | 1.15 | 1.13 | 1.13 | 7,611 | 1.13 |
| 2/23/2026 | 1.11 | 1.12 | 1.10 | 1.10 | 2,295 | 1.10 |
| 2/20/2026 | 1.16 | 1.16 | 1.16 | 1.16 | 551 | 1.16 |
| 2/19/2026 | 1.15 | 1.15 | 1.12 | 1.12 | 847 | 1.12 |
| 2/18/2026 | 1.22 | 1.22 | 1.12 | 1.13 | 14,781 | 1.13 |
| 2/17/2026 | 1.13 | 1.19 | 1.10 | 1.15 | 14,700 | 1.15 |
| 2/13/2026 | 1.20 | 1.24 | 1.17 | 1.17 | 13,955 | 1.17 |
| 2/12/2026 | 1.28 | 1.28 | 1.20 | 1.23 | 7,288 | 1.23 |
| 2/11/2026 | 1.15 | 1.26 | 1.15 | 1.22 | 13,068 | 1.22 |
| 2/10/2026 | 1.13 | 1.18 | 1.13 | 1.15 | 13,558 | 1.15 |
| 2/09/2026 | 1.15 | 1.15 | 1.10 | 1.10 | 22,163 | 1.10 |
| 2/06/2026 | 1.09 | 1.15 | 1.05 | 1.11 | 40,671 | 1.11 |
| 2/05/2026 | 1.00 | 1.03 | 0.99 | 1.00 | 16,541 | 1.00 |
| 2/04/2026 | 1.08 | 1.08 | 1.01 | 1.02 | 13,000 | 1.02 |
| 2/03/2026 | 1.12 | 1.12 | 1.04 | 1.05 | 4,657 | 1.05 |
| 2/02/2026 | 1.12 | 1.13 | 1.05 | 1.06 | 4,570 | 1.06 |
| 1/30/2026 | 1.04 | 1.10 | 1.03 | 1.05 | 13,361 | 1.05 |
| 1/29/2026 | 1.08 | 1.13 | 1.01 | 1.02 | 53,558 | 1.02 |
| 1/28/2026 | 1.05 | 1.08 | 1.05 | 1.05 | 10,560 | 1.05 |
| 1/27/2026 | 1.17 | 1.17 | 1.01 | 1.03 | 47,438 | 1.03 |
| 1/26/2026 | 1.19 | 1.23 | 1.14 | 1.14 | 29,592 | 1.14 |
| 1/23/2026 | 1.19 | 1.26 | 1.19 | 1.23 | 18,768 | 1.23 |
| 1/22/2026 | 1.23 | 1.24 | 1.17 | 1.19 | 8,870 | 1.19 |
| 1/21/2026 | 1.23 | 1.27 | 1.22 | 1.22 | 2,453 | 1.22 |
| 1/20/2026 | 1.21 | 1.29 | 1.20 | 1.20 | 9,426 | 1.20 |
| 1/16/2026 | 1.25 | 1.25 | 1.22 | 1.25 | 12,822 | 1.25 |
| 1/15/2026 | 1.29 | 1.29 | 1.22 | 1.23 | 2,436 | 1.23 |
| 1/14/2026 | 1.29 | 1.34 | 1.25 | 1.25 | 42,775 | 1.25 |
| 1/13/2026 | 1.29 | 1.33 | 1.29 | 1.31 | 2,882 | 1.31 |
| 1/12/2026 | 1.34 | 1.36 | 1.30 | 1.33 | 1,787 | 1.33 |
| 1/09/2026 | 1.32 | 1.38 | 1.32 | 1.37 | 1,529 | 1.37 |
| 1/08/2026 | 1.39 | 1.39 | 1.33 | 1.33 | 1,101 | 1.33 |
| 1/07/2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1,714 | 1.33 |
| 1/06/2026 | 1.38 | 1.43 | 1.32 | 1.35 | 4,383 | 1.35 |
| 1/05/2026 | 1.32 | 1.40 | 1.32 | 1.38 | 20,937 | 1.38 |
| 1/02/2026 | 1.29 | 1.31 | 1.29 | 1.31 | 1,785 | 1.31 |
| 12/31/2025 | 1.22 | 1.33 | 1.22 | 1.32 | 22,183 | 1.32 |
| 12/30/2025 | 1.25 | 1.26 | 1.25 | 1.26 | 4,388 | 1.26 |
| 12/29/2025 | 1.25 | 1.25 | 1.18 | 1.24 | 5,244 | 1.24 |
| 12/26/2025 | 1.18 | 1.24 | 1.18 | 1.23 | 1,887 | 1.23 |
| 12/24/2025 | 1.17 | 1.28 | 1.17 | 1.21 | 19,503 | 1.21 |
| 12/23/2025 | 1.27 | 1.30 | 1.19 | 1.19 | 5,991 | 1.19 |
| 12/22/2025 | 1.26 | 1.28 | 1.24 | 1.24 | 3,438 | 1.24 |
| 12/19/2025 | 1.30 | 1.36 | 1.25 | 1.25 | 22,714 | 1.25 |
| 12/18/2025 | 1.33 | 1.37 | 1.31 | 1.31 | 13,539 | 1.31 |
| 12/17/2025 | 1.36 | 1.37 | 1.29 | 1.29 | 6,337 | 1.29 |
| 12/16/2025 | 1.33 | 1.41 | 1.30 | 1.30 | 12,690 | 1.30 |
| 12/15/2025 | 1.40 | 1.40 | 1.29 | 1.30 | 8,196 | 1.30 |