Oxbridge Re Holdings(OXBR)
$0.91-0.03 (-3.19%)
OXBR
Oxbridge Re Holdings historical prices
$0.91
At close:-0.03 (-3.19%)
Want to see OXBR full AI Analyst Report?
Oxbridge Re Holdings (OXBR) Historical Prices
336 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.92 | 0.96 | 0.90 | 0.91 | 0.91 | -3.19% | 7,220 | 0.36 |
| Nov 10, 2026 | 0.90 | 0.94 | 0.90 | 0.94 | 0.94 | +7.55% | 7,999 | 0.22 |
| Nov 09, 2026 | 0.94 | 0.94 | 0.90 | 0.90 | 0.90 | +2.40% | 6,131 | 0.17 |
| Nov 06, 2026 | 0.83 | 0.94 | 0.83 | 0.87 | 0.87 | +13.51% | 30,845 | 0.85 |
| Nov 05, 2026 | 0.78 | 0.78 | 0.76 | 0.77 | 0.77 | -0.65% | 9,121 | 0.25 |
| Nov 04, 2026 | 0.76 | 0.83 | 0.76 | 0.78 | 0.78 | +0.52% | 2,094 | 0.06 |
| Nov 03, 2026 | 0.77 | 0.81 | 0.74 | 0.77 | 0.77 | -4.10% | 4,865 | 0.13 |
| Nov 02, 2026 | 0.77 | 0.80 | 0.77 | 0.80 | 0.80 | +9.99% | 4,251 | 0.12 |
| Oct 30, 2026 | 0.75 | 0.78 | 0.73 | 0.73 | 0.73 | +0.14% | 53,362 | 1.46 |
| Oct 29, 2026 | 0.73 | 0.83 | 0.73 | 0.73 | 0.73 | -4.82% | 4,674 | 0.13 |
| Oct 28, 2026 | 0.83 | 0.83 | 0.75 | 0.77 | 0.77 | +10.20% | 3,549 | 0.10 |
| Oct 27, 2026 | 0.65 | 0.77 | 0.65 | 0.70 | 0.70 | +0.87% | 80,553 | 2.20 |
| Oct 26, 2026 | 0.95 | 0.98 | 0.68 | 0.69 | 0.69 | -27.37% | 88,595 | 2.51 |
| Oct 23, 2026 | 0.98 | 1.00 | 0.95 | 0.95 | 0.95 | -4.90% | 1,508 | 0.04 |
| Oct 22, 2026 | 0.96 | 1.02 | 0.96 | 1.00 | 1.00 | +4.28% | 2,357 | 0.07 |
| Oct 21, 2026 | 1.05 | 1.11 | 0.96 | 0.96 | 0.96 | -6.08% | 11,737 | 0.33 |
| Oct 20, 2026 | 1.07 | 1.07 | 0.94 | 1.02 | 1.02 | +2.00% | 7,050 | 0.20 |
| Oct 19, 2026 | 0.96 | 1.02 | 0.96 | 1.00 | 1.00 | 0.00% | 4,218 | 0.12 |
| Oct 16, 2026 | 1.15 | 1.15 | 0.93 | 1.00 | 1.00 | +7.99% | 24,278 | 0.68 |
| Oct 15, 2026 | 0.98 | 1.07 | 0.93 | 0.93 | 0.93 | -11.81% | 2,075 | 0.06 |
| Oct 14, 2026 | 0.98 | 1.07 | 0.93 | 1.05 | 1.05 | +9.38% | 13,737 | 0.37 |
| Oct 13, 2026 | 0.99 | 1.00 | 0.94 | 0.96 | 0.96 | +2.56% | 3,795 | 0.10 |
| Oct 12, 2026 | 1.03 | 1.11 | 0.92 | 0.94 | 0.94 | -8.24% | 14,598 | 0.38 |
| Oct 09, 2026 | 1.03 | 1.10 | 0.98 | 1.02 | 1.02 | +0.99% | 15,942 | 0.41 |
| Oct 08, 2026 | 1.10 | 1.10 | 0.98 | 1.01 | 1.01 | -3.35% | 9,547 | 0.23 |
| Oct 07, 2026 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | -3.24% | 4,156 | 0.10 |
| Oct 06, 2026 | 1.15 | 1.20 | 0.99 | 1.08 | 1.08 | -5.26% | 18,770 | 0.44 |
| Oct 05, 2026 | 1.14 | 1.26 | 1.10 | 1.14 | 1.14 | +1.79% | 9,351 | 0.22 |
| Oct 02, 2026 | 1.11 | 1.16 | 1.04 | 1.12 | 1.12 | -0.88% | 3,915 | 0.09 |
| Oct 01, 2026 | 0.98 | 1.17 | 0.98 | 1.13 | 1.13 | +15.90% | 47,343 | 1.06 |
| Sep 30, 2026 | 1.26 | 1.26 | 0.97 | 0.98 | 0.98 | -23.23% | 112,058 | 2.61 |
| Sep 29, 2026 | 1.44 | 1.53 | 1.27 | 1.27 | 1.27 | -13.25% | 24,681 | 0.56 |
| Sep 28, 2026 | 1.46 | 1.50 | 1.42 | 1.46 | 1.46 | +0.27% | 18,720 | 0.41 |
| Sep 25, 2026 | 1.51 | 1.54 | 1.46 | 1.46 | 1.46 | -2.67% | 2,530 | 0.06 |
| Sep 24, 2026 | 1.39 | 1.54 | 1.35 | 1.50 | 1.50 | +7.91% | 15,366 | 0.33 |
| Sep 23, 2026 | 1.41 | 1.43 | 1.39 | 1.39 | 1.39 | -2.11% | 4,373 | 0.09 |
| Sep 22, 2026 | 1.40 | 1.52 | 1.39 | 1.42 | 1.42 | +0.71% | 4,345 | 0.09 |
| Sep 21, 2026 | 1.49 | 1.51 | 1.39 | 1.41 | 1.41 | -4.73% | 5,090 | 0.11 |
| Sep 18, 2026 | 1.52 | 1.52 | 1.39 | 1.48 | 1.48 | +2.42% | 15,628 | 0.32 |
| Sep 17, 2026 | 1.48 | 1.48 | 1.40 | 1.45 | 1.45 | +1.76% | 3,589 | 0.07 |
| Sep 16, 2026 | 1.45 | 1.53 | 1.42 | 1.42 | 1.42 | 0.00% | 5,911 | 0.12 |
| Sep 15, 2026 | 1.48 | 1.52 | 1.42 | 1.42 | 1.42 | -4.70% | 4,712 | 0.09 |
| Sep 14, 2026 | 1.55 | 1.55 | 1.49 | 1.49 | 1.49 | -5.10% | 12,732 | 0.24 |
| Sep 11, 2026 | 1.40 | 1.58 | 1.38 | 1.57 | 1.57 | +12.95% | 74,698 | 1.43 |
| Sep 10, 2026 | 1.40 | 1.45 | 1.38 | 1.39 | 1.39 | -0.71% | 2,227 | 0.04 |
| Sep 09, 2026 | 1.40 | 1.45 | 1.36 | 1.40 | 1.40 | -2.78% | 16,484 | 0.28 |
| Sep 08, 2026 | 1.40 | 1.45 | 1.39 | 1.44 | 1.44 | 0.00% | 8,000 | 0.08 |
| Sep 07, 2026 | 1.42 | 1.45 | 1.35 | 1.44 | 1.44 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.42 | 1.45 | 1.35 | 1.44 | 1.44 | +0.70% | 12,691 | 0.13 |
| Sep 03, 2026 | 1.37 | 1.44 | 1.30 | 1.43 | 1.43 | +6.72% | 31,818 | 0.32 |
