Oxbridge Re Holdings Limited OXBR
0.86 USD -0.01 (-1.15%)
Regular-session close
0.86 0.00 +0.56%
After hours · Nov 13, 4:34 PM ET
0.86 Day range 0.8683
0.685 52-week range 1.70
- YTD
- -34.85%
- 1 year
- -30.65%
OXBR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.87 | 0.87 | 0.86 | 0.86 | -0.01 | -1.15% | 5,580 |
| Nov 12, 2026 | 0.91 | 0.91 | 0.83 | 0.87 | -0.04 | -4.40% | 5,900 |
| Nov 11, 2026 | 0.92 | 0.96 | 0.90 | 0.91 | -0.03 | -3.19% | 7,200 |
| Nov 10, 2026 | 0.90 | 0.94 | 0.90 | 0.94 | +0.04 | +5.03% | 8,000 |
| Nov 9, 2026 | 0.94 | 0.94 | 0.90 | 0.90 | +0.02 | +2.40% | 6,100 |
| Nov 6, 2026 | 0.83 | 0.94 | 0.83 | 0.87 | +0.10 | +13.51% | 30,800 |
| Nov 5, 2026 | 0.78 | 0.78 | 0.77 | 0.77 | -0.01 | -0.65% | 9,100 |
| Nov 4, 2026 | 0.76 | 0.83 | 0.76 | 0.78 | 0.00 | +0.52% | 1,700 |
| Nov 3, 2026 | 0.77 | 0.81 | 0.74 | 0.77 | -0.03 | -4.10% | 4,900 |
| Nov 2, 2026 | 0.77 | 0.80 | 0.77 | 0.80 | +0.07 | +9.84% | 4,300 |
| Oct 30, 2026 | 0.75 | 0.78 | 0.73 | 0.73 | 0.00 | +0.27% | 53,400 |
| Oct 29, 2026 | 0.73 | 0.83 | 0.73 | 0.73 | -0.04 | -4.82% | 4,700 |
| Oct 28, 2026 | 0.83 | 0.83 | 0.75 | 0.77 | +0.07 | +10.04% | 3,500 |
| Oct 27, 2026 | 0.65 | 0.77 | 0.65 | 0.70 | +0.01 | +1.01% | 80,600 |
| Oct 26, 2026 | 0.95 | 0.98 | 0.68 | 0.69 | -0.26 | -27.37% | 88,600 |
| Oct 23, 2026 | 0.98 | 1.00 | 0.95 | 0.95 | -0.05 | -5.00% | 1,500 |
| Oct 22, 2026 | 0.96 | 1.02 | 0.96 | 1.00 | +0.04 | +4.28% | 2,400 |
| Oct 21, 2026 | 1.05 | 1.11 | 0.96 | 0.96 | -0.06 | -5.98% | 11,700 |
| Oct 20, 2026 | 1.07 | 1.07 | 0.94 | 1.02 | +0.02 | +2.00% | 7,100 |
| Oct 19, 2026 | 0.96 | 1.02 | 0.96 | 1.00 | 0.00 | 0.00% | 4,200 |
| Oct 16, 2026 | 1.15 | 1.15 | 0.93 | 1.00 | +0.07 | +7.99% | 24,300 |
| Oct 15, 2026 | 0.98 | 1.07 | 0.93 | 0.93 | -0.12 | -11.81% | 2,100 |
| Oct 14, 2026 | 0.98 | 1.07 | 0.93 | 1.05 | +0.09 | +9.38% | 13,700 |
| Oct 13, 2026 | 0.99 | 1.00 | 0.94 | 0.96 | +0.02 | +2.56% | 3,800 |
| Oct 12, 2026 | 1.03 | 1.11 | 0.92 | 0.94 | -0.08 | -8.24% | 14,600 |
| Oct 9, 2026 | 1.03 | 1.10 | 0.98 | 1.02 | +0.01 | +0.99% | 15,900 |
| Oct 8, 2026 | 1.10 | 1.10 | 0.98 | 1.01 | -0.03 | -2.88% | 9,500 |
| Oct 7, 2026 | 1.10 | 1.10 | 1.04 | 1.04 | -0.04 | -3.70% | 4,200 |
| Oct 6, 2026 | 1.14 | 1.20 | 0.99 | 1.08 | -0.06 | -5.26% | 18,800 |
| Oct 5, 2026 | 1.14 | 1.26 | 1.10 | 1.14 | +0.02 | +1.79% | 9,400 |
| Oct 2, 2026 | 1.11 | 1.16 | 1.04 | 1.12 | -0.01 | -0.88% | 3,900 |
| Oct 1, 2026 | 0.98 | 1.17 | 0.98 | 1.13 | +0.15 | +15.90% | 47,300 |
| Sep 30, 2026 | 1.26 | 1.26 | 0.97 | 0.98 | -0.30 | -23.23% | 112,100 |
| Sep 29, 2026 | 1.44 | 1.53 | 1.27 | 1.27 | -0.20 | -13.61% | 24,600 |
| Sep 28, 2026 | 1.46 | 1.50 | 1.42 | 1.47 | +0.01 | +0.68% | 18,700 |
| Sep 25, 2026 | 1.51 | 1.54 | 1.46 | 1.46 | -0.04 | -2.67% | 2,500 |
| Sep 24, 2026 | 1.39 | 1.54 | 1.35 | 1.50 | +0.11 | +7.91% | 15,400 |
| Sep 23, 2026 | 1.41 | 1.43 | 1.39 | 1.39 | -0.03 | -2.11% | 4,400 |
| Sep 22, 2026 | 1.40 | 1.52 | 1.39 | 1.42 | +0.01 | +0.71% | 4,300 |
| Sep 21, 2026 | 1.49 | 1.51 | 1.39 | 1.41 | -0.07 | -4.73% | 5,100 |
| Sep 18, 2026 | 1.52 | 1.52 | 1.39 | 1.48 | +0.03 | +2.07% | 15,600 |
| Sep 17, 2026 | 1.48 | 1.48 | 1.40 | 1.45 | +0.03 | +2.11% | 3,600 |
| Sep 16, 2026 | 1.45 | 1.53 | 1.42 | 1.42 | 0.00 | 0.00% | 5,900 |
| Sep 15, 2026 | 1.48 | 1.51 | 1.42 | 1.42 | -0.07 | -4.70% | 4,700 |
| Sep 14, 2026 | 1.55 | 1.55 | 1.49 | 1.49 | -0.08 | -5.10% | 12,700 |
| Sep 11, 2026 | 1.40 | 1.58 | 1.38 | 1.57 | +0.18 | +12.95% | 74,500 |
| Sep 10, 2026 | 1.40 | 1.45 | 1.38 | 1.39 | -0.01 | -0.71% | 2,200 |
| Sep 9, 2026 | 1.40 | 1.45 | 1.36 | 1.40 | -0.04 | -2.78% | 16,500 |
| Sep 8, 2026 | 1.40 | 1.45 | 1.39 | 1.44 | 0.00 | 0.00% | 8,000 |
| Sep 4, 2026 | 1.42 | 1.45 | 1.35 | 1.44 | +0.01 | +0.70% | 12,700 |
| Sep 3, 2026 | 1.37 | 1.44 | 1.30 | 1.43 | +0.09 | +6.72% | 31,800 |
| Sep 2, 2026 | 1.32 | 1.36 | 1.29 | 1.34 | +0.04 | +3.08% | 46,600 |
| Sep 1, 2026 | 1.32 | 1.40 | 1.27 | 1.30 | -0.01 | -0.76% | 49,500 |
| Aug 31, 2026 | 1.32 | 1.40 | 1.30 | 1.31 | 0.00 | 0.00% | 27,500 |
| Aug 28, 2026 | 1.21 | 1.31 | 1.21 | 1.31 | +0.04 | +3.15% | 4,500 |
| Aug 27, 2026 | 1.26 | 1.27 | 1.22 | 1.27 | 0.00 | 0.00% | 600 |
| Aug 26, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | -0.02 | -1.55% | 2,000 |
| Aug 25, 2026 | 1.27 | 1.32 | 1.27 | 1.29 | +0.01 | +0.78% | 3,800 |
| Aug 24, 2026 | 1.23 | 1.43 | 1.23 | 1.28 | -0.05 | -3.76% | 2,100 |
| Aug 21, 2026 | 1.37 | 1.37 | 1.29 | 1.33 | +0.01 | +0.76% | 6,400 |
| Aug 20, 2026 | 1.32 | 1.37 | 1.32 | 1.32 | -0.02 | -1.49% | 8,800 |
| Aug 19, 2026 | 1.37 | 1.41 | 1.33 | 1.34 | -0.01 | -0.74% | 20,000 |
| Aug 18, 2026 | 1.37 | 1.37 | 1.33 | 1.35 | -0.02 | -1.46% | 4,900 |
| Aug 17, 2026 | 1.51 | 1.52 | 1.37 | 1.37 | -0.16 | -10.46% | 22,100 |
| Aug 14, 2026 | 1.30 | 1.65 | 1.21 | 1.53 | +0.23 | +17.69% | 207,500 |
65 days, newest first. Daily bars as drawn on the OXBR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.