Oxbridge Re Holdings Limited - Ordinary Shares (OXBR)
1.4200
+0.00 (0.00%)
NASDAQ· Last Trade: Sep 16th, 8:32 AM EDT
Historical Prices For Oxbridge Re Holdings Limited - Ordinary Shares (OXBR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/15/2026 | 1.48 | 1.51 | 1.42 | 1.42 | 4,712 | 1.42 |
| 9/14/2026 | 1.55 | 1.55 | 1.49 | 1.49 | 12,732 | 1.49 |
| 9/11/2026 | 1.40 | 1.58 | 1.38 | 1.57 | 74,699 | 1.57 |
| 9/10/2026 | 1.40 | 1.45 | 1.38 | 1.39 | 2,226 | 1.39 |
| 9/09/2026 | 1.40 | 1.45 | 1.36 | 1.40 | 16,483 | 1.40 |
| 9/08/2026 | 1.40 | 1.45 | 1.39 | 1.44 | 7,999 | 1.44 |
| 9/04/2026 | 1.42 | 1.45 | 1.35 | 1.44 | 12,692 | 1.44 |
| 9/03/2026 | 1.37 | 1.44 | 1.30 | 1.43 | 31,822 | 1.43 |
| 9/02/2026 | 1.32 | 1.35 | 1.29 | 1.34 | 46,629 | 1.34 |
| 9/01/2026 | 1.32 | 1.41 | 1.27 | 1.30 | 49,468 | 1.30 |
| 8/31/2026 | 1.32 | 1.40 | 1.30 | 1.31 | 27,620 | 1.31 |
| 8/28/2026 | 1.21 | 1.31 | 1.21 | 1.31 | 4,512 | 1.31 |
| 8/27/2026 | 1.26 | 1.27 | 1.22 | 1.27 | 643 | 1.27 |
| 8/26/2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1,992 | 1.27 |
| 8/25/2026 | 1.27 | 1.32 | 1.27 | 1.29 | 3,813 | 1.29 |
| 8/24/2026 | 1.23 | 1.43 | 1.23 | 1.28 | 2,102 | 1.28 |
| 8/21/2026 | 1.37 | 1.37 | 1.29 | 1.33 | 6,431 | 1.33 |
| 8/20/2026 | 1.32 | 1.37 | 1.32 | 1.32 | 8,785 | 1.32 |
| 8/19/2026 | 1.37 | 1.41 | 1.33 | 1.34 | 19,951 | 1.34 |
| 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 | 74,054 | 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 |