Oxbridge Re Holdings Limited - Ordinary Shares (OXBR)
1.0200
-0.0300 (-2.86%)
NASDAQ · Last Trade: Feb 4th, 11:44 AM EST
Historical Prices For Oxbridge Re Holdings Limited - Ordinary Shares (OXBR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 12/12/2025 | 1.37 | 1.44 | 1.30 | 1.41 | 9,462 | 1.41 |
| 12/11/2025 | 1.47 | 1.48 | 1.37 | 1.43 | 53,851 | 1.43 |
| 12/10/2025 | 1.43 | 1.46 | 1.40 | 1.40 | 14,425 | 1.40 |
| 12/09/2025 | 1.38 | 1.45 | 1.38 | 1.39 | 16,253 | 1.39 |
| 12/08/2025 | 1.39 | 1.44 | 1.39 | 1.43 | 5,381 | 1.43 |
| 12/05/2025 | 1.36 | 1.41 | 1.35 | 1.41 | 6,450 | 1.41 |
| 12/04/2025 | 1.34 | 1.36 | 1.30 | 1.36 | 14,153 | 1.36 |
| 12/03/2025 | 1.35 | 1.36 | 1.33 | 1.36 | 11,409 | 1.36 |
| 12/02/2025 | 1.34 | 1.36 | 1.29 | 1.32 | 11,740 | 1.32 |
| 12/01/2025 | 1.33 | 1.42 | 1.32 | 1.32 | 1,652 | 1.32 |
| 11/28/2025 | 1.38 | 1.39 | 1.37 | 1.39 | 759 | 1.39 |
| 11/26/2025 | 1.45 | 1.50 | 1.43 | 1.43 | 19,423 | 1.43 |
| 11/25/2025 | 1.43 | 1.48 | 1.43 | 1.48 | 5,135 | 1.48 |
| 11/24/2025 | 1.31 | 1.44 | 1.28 | 1.41 | 26,735 | 1.41 |
| 11/21/2025 | 1.15 | 1.29 | 1.15 | 1.28 | 30,663 | 1.28 |
| 11/20/2025 | 1.16 | 1.19 | 1.15 | 1.17 | 12,292 | 1.17 |
| 11/19/2025 | 1.20 | 1.23 | 1.20 | 1.20 | 17,008 | 1.20 |
| 11/18/2025 | 1.29 | 1.29 | 1.12 | 1.21 | 65,418 | 1.21 |
| 11/17/2025 | 1.25 | 1.31 | 1.25 | 1.31 | 21,164 | 1.31 |
| 11/14/2025 | 1.21 | 1.30 | 1.21 | 1.25 | 3,131 | 1.25 |
| 11/13/2025 | 1.45 | 1.45 | 1.21 | 1.24 | 45,364 | 1.24 |
| 11/12/2025 | 1.39 | 1.39 | 1.26 | 1.34 | 33,970 | 1.34 |
| 11/11/2025 | 1.25 | 1.42 | 1.25 | 1.41 | 14,371 | 1.41 |
| 11/10/2025 | 1.34 | 1.34 | 1.26 | 1.31 | 13,419 | 1.31 |
| 11/07/2025 | 1.32 | 1.37 | 1.30 | 1.32 | 32,219 | 1.32 |
| 11/06/2025 | 1.35 | 1.42 | 1.33 | 1.33 | 21,929 | 1.33 |
| 11/05/2025 | 1.45 | 1.48 | 1.35 | 1.41 | 18,804 | 1.41 |
| 11/04/2025 | 1.56 | 1.56 | 1.45 | 1.47 | 5,242 | 1.47 |