Dark

OXBR
Oxbridge Re Holdings Limited
stock NASDAQ

At Close

Jul 30, 2026 11:10:25 AM EDT

1.35USD-2.174%(-0.03)3,050

1.13Bid 1.70Ask 0.57Spread

Pre-market

0.00USD-100.000%(-1.38)0

After-hours

Jul 30, 2026 4:09:30 PM EDT

1.31USD-2.963%(-0.04)395

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	1.3800	1.408700	1.260000	1.310000	-5.072%	46,887	0.000%
2026-07-29	1.4600	1.555000	1.380000	1.380000	-5.479%	8,746	-5.072%
2026-07-28	1.6300	1.655300	1.460000	1.460000	-7.006%	20,599	-10.274%
2026-07-27	1.6000	1.610000	1.570000	1.570000	0.000%	15,025	-16.561%
2026-07-24	1.5700	1.600000	1.570000	1.570000	+3.289%	9,497	-16.561%
2026-07-23	1.5500	1.640000	1.500000	1.520000	+3.401%	7,626	-13.816%
2026-07-22	1.5500	1.550000	1.470000	1.470000	-2.000%	12,267	-10.884%
2026-07-21	1.6300	1.636800	1.500000	1.500000	-3.846%	12,409	-12.667%
2026-07-20	1.6300	1.630000	1.550000	1.560000	-2.500%	10,028	-16.026%
2026-07-17	1.6450	1.669900	1.570000	1.600000	-0.621%	61,616	-18.125%
2026-07-16	1.6000	1.680000	1.590000	1.610000	+1.899%	90,110	-18.634%
2026-07-15	1.6000	1.650000	1.450000	1.580000	0.000%	56,192	-17.089%
2026-07-14	1.6400	1.725000	1.550000	1.580000	-3.659%	38,318	-17.089%
2026-07-13	1.6750	1.860000	1.630000	1.640000	-3.529%	128,016	-20.122%
2026-07-10	1.5400	1.765000	1.530000	1.700000	+12.583%	94,625	-22.941%
2026-07-09	1.4300	1.647500	1.425200	1.510000	+5.594%	63,177	-13.245%
2026-07-08	1.4700	1.490000	1.420000	1.430000	-2.721%	19,729	-8.392%
2026-07-07	1.4900	1.590000	1.330000	1.470000	+0.685%	74,577	-10.884%
2026-07-06	1.3200	1.540000	1.280000	1.460000	+14.063%	74,147	-10.274%
2026-07-02	1.2300	1.356800	1.180000	1.280000	+0.787%	102,388	+2.344%
2026-07-01	1.0300	1.287200	1.030000	1.270000	+23.301%	117,584	+3.150%
2026-06-30	0.9801	1.065000	0.980100	1.030000	+3.000%	13,233	+27.184%
2026-06-29	1.0100	1.080000	0.964000	1.000000	0.000%	58,178	+31.000%
2026-06-26	0.9950	1.020000	0.930000	1.000000	+6.383%	15,272	+31.000%
2026-06-25	1.0000	1.030000	0.890100	0.940000	-6.931%	29,830	+39.362%
2026-06-24	0.9263	1.030000	0.920000	1.010000	+6.316%	43,571	+29.703%
2026-06-23	0.8900	0.999900	0.870775	0.950000	+4.361%	54,438	+37.895%
2026-06-22	0.9900	1.090000	0.886200	0.910300	-4.661%	98,209	+43.909%
2026-06-18	0.9991	1.040000	0.950100	0.954800	-7.301%	34,516	+37.202%
2026-06-17	0.9899	1.140000	0.985000	1.030000	+10.753%	125,583	+27.184%
2026-06-16	1.0100	1.010000	0.890600	0.930000	+2.198%	13,539	+40.860%
2026-06-15	0.9820	1.040000	0.850600	0.910000	-5.405%	68,042	+43.956%
2026-06-12	0.8502	1.090000	0.850000	0.962000	+9.943%	190,650	+36.175%
2026-06-11	0.8400	0.990000	0.700000	0.875000	+2.941%	293,514	+49.714%
2026-06-10	0.8100	0.880000	0.810000	0.850000	-7.609%	2,596,378	+54.118%
2026-06-09	0.8200	0.920000	0.820000	0.920000	+7.665%	20,386	+42.391%
2026-06-08	0.8923	0.892300	0.854500	0.854500	-7.099%	16,135	+53.306%
2026-06-05	0.8902	0.919900	0.890200	0.919800	-0.011%	5,201	+42.422%
2026-06-04	0.8900	0.920000	0.890000	0.919900	+1.646%	6,125	+42.407%
2026-06-03	0.9100	0.920000	0.900000	0.905000	-8.000%	8,577	+44.751%
2026-06-02	0.8824	0.999500	0.870100	0.983700	+9.543%	7,527	+33.171%
2026-06-01	1.0200	1.020000	0.756900	0.898000	-12.816%	158,016	+45.880%
2026-05-29	0.9900	1.030000	0.982000	1.030000	+0.980%	7,242	+27.184%
2026-05-28	0.9900	1.030000	0.975000	1.020000	+3.775%	8,287	+28.431%
2026-05-27	0.9925	1.000000	0.980000	0.982900	-1.710%	19,834	+33.279%
2026-05-26	1.0100	1.010000	0.980000	1.000000	-2.913%	14,318	+31.000%
2026-05-22	0.9797	1.030000	0.965000	1.030000	+5.134%	36,530	+27.184%
2026-05-21	0.9101	0.979800	0.910100	0.979700	+3.018%	6,071	+33.714%
2026-05-20	0.9794	0.979400	0.900000	0.951000	-0.575%	20,862	+37.750%
2026-05-19	0.9412	0.970000	0.925000	0.956500	-0.613%	14,877	+36.958%
2026-05-18	0.9200	0.970000	0.910000	0.962400	-0.784%	18,274	+36.118%
2026-05-15	0.9000	1.015000	0.900000	0.970000	+3.732%	10,803	+35.052%
2026-05-14	0.9408	0.994000	0.900000	0.935100	+2.320%	25,791	+40.092%
2026-05-13	0.8800	0.940000	0.860000	0.913900	-1.200%	29,286	+43.342%
2026-05-12	0.8865	1.010000	0.880000	0.925000	-9.756%	120,677	+41.622%
2026-05-11	0.9999	1.030000	0.970000	1.025000	+5.659%	2,030,154	+27.805%
2026-05-08	0.9500	1.010000	0.950000	0.970100	-1.020%	33,056	+35.038%
2026-05-07	1.0200	1.045000	0.980100	0.980100	-1.990%	68,268	+33.660%
2026-05-06	0.9900	1.030000	0.990000	1.000000	+2.564%	32,098	+31.000%
2026-05-05	0.9600	0.999950	0.960000	0.975000	+1.563%	34,609	+34.359%
2026-05-04	0.9580	1.025000	0.950400	0.960000	-1.031%	16,297	+36.458%
2026-05-01	0.9600	0.991600	0.960000	0.970000	-4.902%	7,805	+35.052%
2026-04-30	0.9401	1.035000	0.930000	1.020000	+9.430%	36,603	+28.431%
2026-04-29	0.9145	0.932100	0.905000	0.932100	+2.847%	29,014	+40.543%
2026-04-28	0.8710	0.926000	0.860000	0.906300	+7.893%	27,683	+44.544%
2026-04-27	0.8005	0.865800	0.800500	0.840000	+6.870%	13,959	+55.952%
2026-04-24	0.8450	0.880000	0.760300	0.786000	-8.615%	27,552	+66.667%
2026-04-23	0.9000	0.900000	0.823001	0.860100	-6.511%	20,041	+52.308%
2026-04-22	0.8270	0.943300	0.810100	0.920000	+14.342%	33,299	+42.391%
2026-04-21	0.7850	0.839900	0.770100	0.804601	+4.494%	30,737	+62.814%
2026-04-20	0.7800	0.799900	0.770000	0.770000	-0.517%	19,028	+70.130%
2026-04-17	0.7075	0.800000	0.707500	0.774000	+2.994%	37,117	+69.251%
2026-04-16	0.7139	0.754000	0.700000	0.751500	+2.945%	21,212	+74.318%
2026-04-15	0.6620	0.740000	0.660000	0.730000	+6.585%	81,766	+79.452%
2026-04-14	0.7010	0.712199	0.669300	0.684900	-5.570%	81,691	+91.269%
2026-04-13	0.7178	0.737400	0.705000	0.725300	-0.983%	22,788	+80.615%
2026-04-10	0.7002	0.739900	0.670700	0.732500	-2.645%	137,132	+78.840%
2026-04-09	0.7300	0.757399	0.709600	0.752400	-0.529%	90,988	+74.110%
2026-04-08	0.7222	0.756400	0.703400	0.756400	+2.646%	102,652	+73.189%
2026-04-07	0.7398	0.770000	0.670000	0.736900	-11.217%	256,794	+77.772%
2026-04-06	0.8000	0.840000	0.750000	0.830000	-1.320%	231,305	+57.831%
2026-04-02	0.8730	1.000000	0.756150	0.841100	-24.902%	615,195	+55.748%
2026-04-01	1.1500	1.160000	0.990000	1.120000	-5.085%	1,110,536	+16.964%
2026-03-31	0.9954	1.410000	0.873000	1.180000	+36.039%	32,698,588	+11.017%
2026-03-30	0.8450	0.879300	0.839900	0.867400	-2.320%	1,477,471	+51.026%
2026-03-27	0.8890	0.889000	0.888000	0.888000	-0.225%	1,601	+47.523%
2026-03-26	0.8800	0.895000	0.880000	0.890000	+1.136%	9,104	+47.191%
2026-03-25	0.9000	0.900000	0.845000	0.880000	-2.222%	1,898	+48.864%
2026-03-24	0.8700	0.900000	0.870000	0.900000	-2.471%	13,214	+45.556%
2026-03-23	0.8800	0.942000	0.845500	0.922800	-2.740%	12,520	+41.959%
2026-03-20	0.8390	0.948800	0.839000	0.948800	+12.045%	21,821	+38.069%
2026-03-19	0.8468	0.846800	0.846800	0.846800	-4.056%	2,547	+54.700%
2026-03-18	0.8700	0.920000	0.860000	0.882600	+1.448%	9,629	+48.425%
2026-03-17	0.8786	0.885000	0.870000	0.870000	+1.163%	3,613	+50.575%
2026-03-16	0.8059	0.859999	0.800100	0.859999	+9.456%	1,942	+52.326%
2026-03-13	0.8700	0.878000	0.760000	0.785700	-8.640%	19,392	+66.730%
2026-03-12	0.8300	0.890000	0.830000	0.860000	+3.739%	6,678	+52.326%
2026-03-11	0.9600	0.960000	0.829000	0.829000	-8.073%	19,736	+58.022%
2026-03-10	0.9988	0.998800	0.901800	0.901800	-1.227%	8,622	+45.265%
2026-03-09	0.9809	1.002500	0.913000	0.913000	-2.872%	7,540	+43.483%
2026-03-06	1.0000	1.000000	0.940000	0.940000	-6.931%	27,542	+39.362%
2026-03-05	1.0100	1.010000	1.005000	1.010000	+1.000%	1,591	+29.703%
2026-03-04	1.0000	1.010000	1.000000	1.000000	-0.990%	10,130	+31.000%
2026-03-03	1.0400	1.040000	1.000000	1.010000	-1.942%	6,984	+29.703%
2026-03-02	1.0700	1.070000	1.030000	1.030000	-3.738%	22,392	+27.184%
2026-02-27	1.1350	1.135000	1.040000	1.070000	-3.604%	9,454	+22.430%
2026-02-26	1.1396	1.140000	1.110000	1.110000	-0.893%	10,025	+18.018%
2026-02-25	1.1500	1.170100	1.110000	1.120000	-0.885%	23,371	+16.964%
2026-02-24	1.1300	1.145000	1.130000	1.130000	+2.727%	7,611	+15.929%
2026-02-23	1.1100	1.120000	1.100000	1.100000	-5.172%	2,295	+19.091%
2026-02-20	1.1600	1.160000	1.160000	1.160000	+3.534%	551	+12.931%
2026-02-19	1.1526	1.152600	1.120400	1.120400	-0.850%	847	+16.923%
2026-02-18	1.2200	1.220000	1.120000	1.130000	-1.739%	14,781	+15.929%
2026-02-17	1.1300	1.191700	1.100000	1.150000	-1.709%	14,700	+13.913%
2026-02-13	1.2044	1.241900	1.170000	1.170000	-4.878%	13,955	+11.966%
2026-02-12	1.2780	1.278000	1.200000	1.230000	+0.820%	7,285	+6.504%
2026-02-11	1.1502	1.260000	1.150000	1.220000	+6.087%	13,068	+7.377%
2026-02-10	1.1300	1.180000	1.130000	1.150000	+4.545%	13,559	+13.913%
2026-02-09	1.1500	1.150000	1.100000	1.100000	-0.901%	22,164	+19.091%
2026-02-06	1.0900	1.148300	1.050000	1.110000	+11.000%	40,671	+18.018%
2026-02-05	1.0000	1.030000	0.990000	1.000000	-1.961%	16,541	+31.000%
2026-02-04	1.0800	1.080000	1.010000	1.020000	-2.420%	13,000	+28.431%
2026-02-03	1.1200	1.120000	1.040000	1.045300	-1.387%	4,657	+25.323%
2026-02-02	1.1200	1.125500	1.050100	1.060000	+0.952%	4,467	+23.585%
2026-01-30	1.0400	1.105000	1.030000	1.050000	+2.941%	13,361	+24.762%
2026-01-29	1.0800	1.125000	1.010000	1.020000	-2.857%	53,559	+28.431%
2026-01-28	1.0500	1.080000	1.050000	1.050000	+1.449%	10,560	+24.762%
2026-01-27	1.1700	1.170000	1.015000	1.035000	-9.211%	47,438	+26.570%
2026-01-26	1.1900	1.230000	1.140000	1.140000	-7.317%	29,592	+14.912%
2026-01-23	1.1900	1.264700	1.190000	1.230000	+3.361%	18,768	+6.504%
2026-01-22	1.2300	1.240000	1.170000	1.190000	-2.459%	8,870	+10.084%
2026-01-21	1.2275	1.270000	1.220000	1.220000	+1.667%	2,453	+7.377%
2026-01-20	1.2100	1.290000	1.200000	1.200000	-4.382%	9,426	+9.167%
2026-01-16	1.2500	1.255000	1.220000	1.255000	+2.249%	12,822	+4.382%
2026-01-15	1.2900	1.290000	1.215900	1.227400	-1.808%	2,437	+6.730%
2026-01-14	1.2900	1.340000	1.250000	1.250000	-4.617%	42,780	+4.800%
2026-01-13	1.2900	1.330000	1.290000	1.310500	-1.466%	2,883	-0.038%
2026-01-12	1.3400	1.360000	1.304100	1.330000	-2.920%	1,787	-1.504%
2026-01-09	1.3200	1.378000	1.320000	1.370000	+3.008%	1,529	-4.380%
2026-01-08	1.3854	1.385400	1.330000	1.330000	+0.075%	1,101	-1.504%
2026-01-07	1.3200	1.329000	1.320000	1.329000	-1.556%	1,714	-1.430%
2026-01-06	1.3800	1.430000	1.320000	1.350000	-1.818%	4,384	-2.963%
2026-01-05	1.3202	1.400000	1.320000	1.375000	+4.962%	20,937	-4.727%
2026-01-02	1.2864	1.311300	1.286400	1.310000	-0.758%	1,785	0.000%
2025-12-31	1.2200	1.330000	1.220000	1.320000	+4.762%	22,183	-0.758%
2025-12-30	1.2500	1.260000	1.250000	1.260000	+1.613%	4,388	+3.968%
2025-12-29	1.2500	1.250000	1.180000	1.240000	+0.813%	5,244	+5.645%
2025-12-26	1.1800	1.240000	1.180000	1.230000	+1.653%	1,887	+6.504%
2025-12-24	1.1700	1.280000	1.170000	1.210000	+1.681%	19,503	+8.264%
2025-12-23	1.2750	1.300000	1.190000	1.190000	-4.032%	5,992	+10.084%
2025-12-22	1.2600	1.277800	1.240000	1.240000	-0.800%	7,437	+5.645%
2025-12-19	1.3000	1.365000	1.250000	1.250000	-4.580%	22,714	+4.800%
2025-12-18	1.3300	1.370000	1.310000	1.310000	+1.550%	13,539	0.000%
2025-12-17	1.3600	1.370000	1.290000	1.290000	-0.769%	6,337	+1.550%
2025-12-16	1.3333	1.405000	1.300000	1.300000	0.000%	12,690	+0.769%
2025-12-15	1.4000	1.400000	1.290000	1.300000	-7.801%	8,196	+0.769%
2025-12-12	1.3744	1.440000	1.299900	1.410000	-1.399%	9,462	-7.092%
2025-12-11	1.4700	1.480000	1.370000	1.430000	+2.143%	53,851	-8.392%
2025-12-10	1.4300	1.460000	1.400000	1.400000	+0.719%	14,425	-6.429%
2025-12-09	1.3790	1.447400	1.379000	1.390000	-2.797%	16,253	-5.755%
2025-12-08	1.3900	1.440000	1.390000	1.430000	+1.418%	5,381	-8.392%
2025-12-05	1.3600	1.410000	1.350000	1.410000	+3.982%	6,450	-7.092%
2025-12-04	1.3400	1.360000	1.300000	1.356000	-0.294%	14,153	-3.392%
2025-12-03	1.3500	1.360000	1.330400	1.360000	+3.030%	11,409	-3.676%
2025-12-02	1.3350	1.360000	1.290000	1.320000	0.000%	11,740	-0.758%
2025-12-01	1.3300	1.415000	1.320000	1.320000	-5.036%	1,652	-0.758%
2025-11-28	1.3753	1.390000	1.370000	1.390000	-2.797%	759	-5.755%
2025-11-26	1.4500	1.495000	1.430000	1.430000	-3.378%	19,423	-8.392%
2025-11-25	1.4300	1.480000	1.429900	1.480000	+4.965%	5,135	-11.486%
2025-11-24	1.3100	1.440000	1.280000	1.410000	+10.156%	26,735	-7.092%
2025-11-21	1.1500	1.290000	1.150000	1.280000	+9.402%	30,663	+2.344%
2025-11-20	1.1600	1.188500	1.150000	1.170000	-2.500%	12,292	+11.966%
2025-11-19	1.2000	1.230000	1.196200	1.200000	-0.826%	17,008	+9.167%
2025-11-18	1.2900	1.290000	1.120000	1.210000	-7.634%	65,418	+8.264%
2025-11-17	1.2500	1.310000	1.250000	1.310000	+4.800%	21,165	0.000%
2025-11-14	1.2100	1.300000	1.210000	1.250000	+0.806%	3,131	+4.800%
2025-11-13	1.4500	1.450000	1.210000	1.240000	-7.463%	45,374	+5.645%
2025-11-12	1.3900	1.390000	1.260000	1.340000	-4.965%	33,970	-2.239%
2025-11-11	1.2500	1.420000	1.250000	1.410000	+7.975%	14,371	-7.092%
2025-11-10	1.3400	1.340000	1.260000	1.305862	-1.071%	13,419	+0.317%
2025-11-07	1.3200	1.368700	1.300000	1.320000	-0.752%	32,219	-0.758%
2025-11-06	1.3500	1.420000	1.330000	1.330000	-5.338%	21,929	-1.504%
2025-11-05	1.4500	1.480000	1.350000	1.405000	-4.422%	18,804	-6.762%
2025-11-04	1.5600	1.560700	1.450000	1.470000	-4.545%	5,242	-10.884%
2025-11-03	1.5000	1.550000	1.470000	1.540000	+1.316%	22,124	-14.935%
2025-10-31	1.5700	1.570000	1.520000	1.520000	-3.797%	5,393	-13.816%
2025-10-30	1.7100	1.710000	1.540000	1.580000	-3.067%	16,296	-17.089%
2025-10-29	1.6952	1.695200	1.590000	1.630000	-1.807%	6,073	-19.632%
2025-10-28	1.6800	1.680000	1.600000	1.660000	+2.469%	7,742	-21.084%
2025-10-27	1.7300	1.750000	1.620000	1.620000	-5.263%	8,394	-19.136%
2025-10-24	1.5900	1.740400	1.558700	1.710000	+4.908%	16,040	-23.392%
2025-10-23	1.5300	1.640000	1.510000	1.630000	+7.591%	28,233	-19.632%
2025-10-22	1.6200	1.662000	1.510000	1.515000	-5.901%	17,405	-13.531%
2025-10-21	1.7200	1.755000	1.550000	1.610000	-4.734%	22,214	-18.634%
2025-10-20	1.7200	1.820000	1.680000	1.690000	-1.170%	19,271	-22.485%
2025-10-17	1.7600	1.760000	1.680000	1.710000	-4.469%	15,853	-23.392%
2025-10-16	1.8200	1.851700	1.740000	1.790000	-0.556%	22,225	-26.816%
2025-10-15	1.8100	1.835000	1.760000	1.800000	+2.273%	23,060	-27.222%
2025-10-14	1.8673	1.867300	1.760000	1.760000	-1.676%	12,891	-25.568%
2025-10-13	1.8600	1.865000	1.770000	1.790000	-5.789%	24,143	-26.816%
2025-10-10	1.9500	1.950000	1.800000	1.900000	+0.264%	52,762	-31.053%
2025-10-09	2.0700	2.070000	1.880000	1.895000	-7.561%	23,843	-30.871%
2025-10-08	1.9300	2.134100	1.930000	2.050000	+9.043%	32,011	-36.098%
2025-10-07	2.0300	2.030000	1.850000	1.880000	-3.342%	51,944	-30.319%
2025-10-06	1.9100	2.030000	1.860000	1.945000	+5.135%	88,580	-32.648%
2025-10-03	1.9000	1.960000	1.850000	1.850000	-2.632%	29,217	-29.189%
2025-10-02	1.8475	1.900000	1.813600	1.900000	+4.396%	34,343	-31.053%
2025-10-01	1.8200	1.900000	1.760000	1.820000	+1.676%	35,939	-28.022%
2025-09-30	1.9206	1.995000	1.750800	1.790000	-7.969%	81,676	-26.816%
2025-09-29	2.0500	2.093100	1.915000	1.945000	-0.765%	68,386	-32.648%
2025-09-26	1.9100	2.040000	1.910000	1.960000	+1.031%	31,934	-33.163%
2025-09-25	2.0100	2.110000	1.900000	1.940000	-4.433%	103,794	-32.474%
2025-09-24	2.1100	2.320000	1.990700	2.030000	-6.019%	123,582	-35.468%
2025-09-23	2.1900	2.350000	2.100000	2.160000	-3.571%	46,245	-39.352%
2025-09-22	2.4300	2.439900	2.230000	2.240000	-6.667%	45,338	-41.518%
2025-09-19	2.4100	2.580000	2.240000	2.400000	-2.439%	155,618	-45.417%
2025-09-18	2.3800	2.490000	2.280000	2.460000	+6.957%	43,494	-46.748%
2025-09-17	2.3000	2.488500	2.240000	2.300000	-2.542%	39,260	-43.043%
2025-09-16	2.8000	2.860000	2.360000	2.360000	-14.182%	118,901	-44.492%
2025-09-15	2.4800	2.800000	2.442400	2.750000	+12.705%	164,082	-52.364%
2025-09-12	2.2900	2.450000	2.270000	2.440000	+6.087%	106,298	-46.311%
2025-09-11	2.2900	2.319600	2.230000	2.300000	+0.437%	38,361	-43.043%
2025-09-10	2.2900	2.349900	2.200000	2.290000	+1.104%	114,269	-42.795%
2025-09-09	2.2999	2.300000	2.200000	2.265000	-0.220%	66,725	-42.163%
2025-09-08	2.1000	2.330000	2.070000	2.270000	+13.500%	181,496	-42.291%
2025-09-05	2.0000	2.043300	1.990000	2.000000	+0.503%	4,337	-34.500%
2025-09-04	2.0000	2.071000	1.950000	1.990000	+1.557%	41,227	-34.171%
2025-09-03	2.1918	2.191800	1.930000	1.959500	-0.533%	18,287	-33.146%
2025-09-02	2.1400	2.269000	1.970000	1.970000	-8.372%	17,762	-33.503%
2025-08-29	2.2900	2.300000	2.100000	2.150000	+0.467%	21,862	-39.070%
2025-08-28	2.0600	2.260000	2.060000	2.140000	+0.469%	45,869	-38.785%
2025-08-27	1.9500	2.480000	1.950000	2.130000	+9.231%	343,575	-38.498%
2025-08-26	1.8500	1.950000	1.820000	1.950000	+6.267%	23,522	-32.821%
2025-08-25	1.8000	1.940000	1.800000	1.835000	+1.381%	8,623	-28.610%
2025-08-22	1.6450	1.982800	1.645000	1.810000	+10.366%	91,166	-27.624%
2025-08-21	1.6000	1.640000	1.560000	1.640000	+2.500%	17,959	-20.122%
2025-08-20	1.6250	1.644300	1.550900	1.600000	-3.614%	14,495	-18.125%
2025-08-19	1.6500	1.719300	1.610500	1.660000	-2.639%	12,346	-21.084%
2025-08-18	1.7854	1.785400	1.660100	1.705000	+2.711%	10,312	-23.167%
2025-08-15	1.6400	1.829800	1.640000	1.660000	-1.775%	29,323	-21.084%
2025-08-14	1.7700	1.800000	1.650100	1.690000	-2.312%	42,716	-22.485%
2025-08-13	1.6600	1.830000	1.620000	1.730000	+5.488%	49,160	-24.277%
2025-08-12	1.6900	1.725200	1.610000	1.640000	-3.245%	15,246	-20.122%
2025-08-11	1.7900	1.820100	1.695000	1.695000	-5.095%	20,185	-22.714%
2025-08-08	1.7800	1.850000	1.740000	1.786000	+0.904%	24,947	-26.652%
2025-08-07	1.7700	1.770000	1.720000	1.770000	+4.118%	11,445	-25.989%
2025-08-06	1.7850	1.785000	1.632400	1.700000	-1.734%	111,249	-22.941%
2025-08-05	1.8600	1.870000	1.730000	1.730000	-3.621%	34,158	-24.277%
2025-08-04	1.6400	1.930000	1.630000	1.795000	+10.123%	62,235	-27.019%
2025-08-01	1.7600	1.855000	1.620000	1.630000	-9.945%	59,264	-19.632%
2025-07-31	1.8936	2.063569	1.810000	1.810000	-2.688%	32,470	-27.624%
2025-07-30	1.7900	2.026700	1.790000	1.860000	+4.494%	95,559	-29.570%
2025-07-29	1.9300	2.100000	1.770000	1.780000	-5.820%	106,861	-26.404%
2025-07-28	2.0300	2.030000	1.890000	1.890000	-7.353%	36,565	-30.688%
2025-07-25	2.1950	2.195000	1.980000	2.040000	-2.857%	46,064	-35.784%
2025-07-24	2.4500	2.489200	2.080000	2.100000	-12.500%	134,216	-37.619%
2025-07-23	2.3500	2.420000	2.300100	2.400000	+2.564%	56,924	-45.417%
2025-07-22	2.5100	2.590000	2.335000	2.340000	-4.098%	84,839	-44.017%
2025-07-21	2.3100	2.590000	2.310000	2.440000	+5.628%	215,246	-46.311%
2025-07-18	2.3600	2.475000	2.220000	2.310000	-0.431%	141,379	-43.290%
2025-07-17	2.2700	2.438800	2.210000	2.320000	+2.655%	99,983	-43.534%
2025-07-16	2.2600	2.400000	2.200000	2.260000	+2.262%	126,587	-42.035%
2025-07-15	2.4400	2.528700	2.200000	2.210000	-9.796%	98,826	-40.724%
2025-07-14	2.2600	2.540500	2.220000	2.450000	+4.701%	149,359	-46.531%
2025-07-11	2.1800	2.370000	2.161700	2.340000	+4.000%	183,406	-44.017%
2025-07-10	1.9800	2.250000	1.900000	2.250000	+10.837%	190,740	-41.778%
2025-07-09	2.1700	2.189900	2.000000	2.030000	-4.245%	144,890	-35.468%
2025-07-08	1.9300	2.259900	1.870000	2.120000	+8.718%	298,943	-38.208%
2025-07-07	2.1100	2.140000	1.850000	1.950000	-9.722%	173,410	-32.821%
2025-07-03	2.1200	2.250000	2.010000	2.160000	-4.846%	322,762	-39.352%
2025-07-02	1.7808	2.380000	1.750000	2.270000	+27.528%	1,407,368	-42.291%
2025-07-01	1.7625	1.880000	1.740000	1.780000	+2.299%	72,464	-26.404%
2025-06-30	1.8200	1.820000	1.710000	1.740000	-0.571%	18,479	-24.713%
2025-06-27	1.7175	1.770000	1.717500	1.750000	-0.568%	6,478	-25.143%
2025-06-26	1.9600	1.960000	1.650000	1.760000	-7.368%	134,769	-25.568%
2025-06-25	1.7400	1.950000	1.650000	1.900000	+12.426%	92,966	-31.053%
2025-06-24	1.6900	1.789900	1.670000	1.690000	-6.111%	23,566	-22.485%
2025-06-23	1.6000	1.870000	1.600000	1.800000	+1.124%	578,353	-27.222%
2025-06-20	1.7000	1.936400	1.700000	1.780000	+5.325%	97,087	-26.404%
2025-06-18	1.5500	1.770000	1.550000	1.690000	+5.625%	91,689	-22.485%
2025-06-17	1.5400	1.680000	1.540000	1.600000	+4.575%	40,581	-18.125%
2025-06-16	1.5100	1.689300	1.510000	1.530000	-1.290%	34,743	-14.379%
2025-06-13	1.7100	1.780900	1.550000	1.550000	-7.738%	57,300	-15.484%
2025-06-12	1.7000	1.751200	1.643900	1.680000	0.000%	14,347	-22.024%
2025-06-11	1.6900	1.719700	1.639500	1.680000	-0.990%	18,919	-22.024%
2025-06-10	1.7245	1.763600	1.670000	1.696800	+1.000%	20,968	-22.796%
2025-06-09	1.6900	1.740100	1.580000	1.680000	-1.754%	19,996	-22.024%
2025-06-06	1.5300	1.770000	1.520600	1.710000	+11.765%	55,990	-23.392%
2025-06-05	1.5100	1.630300	1.478600	1.530000	0.000%	22,210	-14.379%
2025-06-04	1.5300	1.666600	1.450000	1.530000	-0.649%	30,620	-14.379%
2025-06-03	1.8000	1.800000	1.450000	1.540000	-15.464%	289,367	-14.935%
2025-06-02	2.0700	2.190000	1.750000	1.821700	-13.252%	131,420	-28.089%
2025-05-30	1.9500	2.150000	1.810000	2.100000	+19.318%	177,713	-37.619%
2025-05-29	1.6700	1.856900	1.590000	1.760000	+5.389%	45,683	-25.568%
2025-05-28	1.7600	1.880000	1.630000	1.670000	-7.222%	33,989	-21.557%
2025-05-27	1.8400	1.930000	1.700000	1.800000	+3.657%	56,252	-27.222%
2025-05-23	1.7000	1.870000	1.700000	1.736500	-0.201%	10,188	-24.561%
2025-05-22	1.7200	1.913100	1.684900	1.740000	+1.163%	23,245	-24.713%
2025-05-21	1.8261	1.979900	1.720000	1.720000	-7.027%	23,763	-23.837%
2025-05-20	1.9100	1.980000	1.730000	1.850000	-3.656%	46,782	-29.189%
2025-05-19	1.8600	2.020000	1.783000	1.920200	-0.508%	17,594	-31.778%
2025-05-16	2.0450	2.080000	1.891500	1.930000	-3.500%	24,226	-32.124%
2025-05-15	2.1100	2.164600	2.000000	2.000000	-0.488%	64,456	-34.500%
2025-05-14	1.9800	2.074100	1.920000	2.009800	-1.480%	16,792	-34.819%
2025-05-13	1.9000	2.190000	1.806900	2.040000	+3.643%	95,120	-35.784%
2025-05-12	1.6200	2.155900	1.600000	1.968300	+19.291%	209,660	-33.445%
2025-05-09	1.4718	2.000000	1.470000	1.650000	+14.583%	283,443	-20.606%
2025-05-08	1.4700	1.734100	1.410400	1.440000	-4.762%	39,544	-9.028%
2025-05-07	1.8000	1.810000	1.500000	1.512000	-16.302%	151,593	-13.360%
2025-05-06	1.8850	2.550000	1.800000	1.806500	-1.392%	1,427,616	-27.484%
2025-05-05	1.7900	1.910000	1.790000	1.832000	+2.061%	29,079	-28.493%
2025-05-02	1.5500	1.800000	1.512800	1.795000	+14.331%	21,491	-27.019%
2025-05-01	1.3600	1.649900	1.360000	1.570000	+15.441%	32,708	-16.561%
2025-04-30	1.2900	1.417200	1.290000	1.360000	+0.741%	13,695	-3.676%
2025-04-29	1.3700	1.440000	1.330000	1.350000	-2.174%	13,185	-2.963%
2025-04-28	1.3500	1.402800	1.310000	1.380000	+5.344%	5,111	-5.072%
2025-04-25	1.3863	1.393300	1.266600	1.310000	+1.550%	9,639	0.000%
2025-04-24	1.3700	1.448600	1.290000	1.290000	-5.977%	15,007	+1.550%
2025-04-23	1.4600	1.460000	1.330000	1.372000	-0.580%	13,023	-4.519%
2025-04-22	1.5599	1.559900	1.330000	1.380000	+0.730%	4,858	-5.072%
2025-04-21	1.4800	1.520000	1.360000	1.370000	-4.861%	12,908	-4.380%
2025-04-17	1.6099	1.610000	1.400000	1.440000	-4.636%	4,879	-9.028%
2025-04-16	1.6401	1.640100	1.460000	1.510000	+0.066%	10,065	-13.245%
2025-04-15	1.5900	1.666300	1.509000	1.509000	-6.273%	5,565	-13.188%
2025-04-14	1.5500	1.676600	1.540000	1.610000	+8.784%	38,667	-18.634%
2025-04-11	1.4800	1.559900	1.420000	1.480000	+1.370%	5,428	-11.486%
2025-04-10	1.5600	1.560000	1.460000	1.460000	-3.947%	5,339	-10.274%
2025-04-09	1.5200	1.570000	1.470000	1.520000	0.000%	13,121	-13.816%
2025-04-08	1.6900	1.699500	1.500000	1.520000	-3.797%	15,935	-13.816%
2025-04-07	1.5700	1.740000	1.540000	1.580000	-1.250%	25,568	-17.089%
2025-04-04	1.8159	1.865000	1.590000	1.600000	-11.602%	27,617	-18.125%
2025-04-03	1.8200	1.910000	1.790000	1.810000	-5.729%	7,916	-27.624%
2025-04-02	1.9600	2.079800	1.900000	1.920000	-0.626%	19,896	-31.771%
2025-04-01	1.8700	1.951300	1.835000	1.932100	+2.228%	12,283	-32.198%
2025-03-31	1.9900	1.990000	1.880000	1.890000	-6.436%	27,916	-30.688%
2025-03-28	1.9000	2.039800	1.900000	2.020000	+1.508%	8,423	-35.149%
2025-03-27	2.1000	2.100000	1.830000	1.990000	-5.463%	61,629	-34.171%
2025-03-26	2.1800	2.305300	2.050000	2.105000	-4.318%	120,705	-37.767%
2025-03-25	2.0900	2.295000	2.060100	2.200000	+4.762%	90,050	-40.455%
2025-03-24	2.2800	2.291800	2.070000	2.100000	-3.226%	57,333	-37.619%
2025-03-21	2.3800	2.400000	2.100000	2.170000	-7.265%	28,653	-39.631%
2025-03-20	2.5800	2.665000	2.340000	2.340000	-8.949%	44,276	-44.017%
2025-03-19	2.8800	2.934400	2.550000	2.570000	-0.523%	30,374	-49.027%
2025-03-18	2.6616	2.728900	2.550000	2.583500	-4.315%	16,853	-49.294%
2025-03-17	2.7300	2.937700	2.600000	2.700000	-4.255%	33,020	-51.481%
2025-03-14	2.8552	2.865300	2.610000	2.820000	+2.174%	10,740	-53.546%
2025-03-13	2.9200	3.040000	2.585000	2.760000	-5.479%	19,197	-52.536%
2025-03-12	3.0500	3.161800	2.781700	2.920000	-3.795%	22,622	-55.137%
2025-03-11	3.1347	3.220000	2.974100	3.035200	-3.644%	20,359	-56.840%
2025-03-10	3.2900	3.290000	2.920000	3.150000	-3.077%	34,198	-58.413%
2025-03-07	3.2550	3.478300	3.210000	3.250000	+3.175%	23,613	-59.692%
2025-03-06	3.1400	3.250000	3.060000	3.150000	-2.477%	26,601	-58.413%
2025-03-05	3.6700	3.681000	3.090000	3.230000	-8.672%	42,549	-59.443%
2025-03-04	3.6800	3.700600	3.350000	3.536700	-2.838%	50,093	-62.960%
2025-03-03	3.8868	4.500000	3.640000	3.640000	+0.552%	36,920	-64.011%
2025-02-28	3.4100	3.680000	3.380000	3.620000	+2.841%	11,623	-63.812%
2025-02-27	3.8999	3.920000	3.513200	3.520000	-10.204%	24,800	-62.784%
2025-02-26	4.1491	4.273700	3.700000	3.920000	-2.000%	29,730	-66.582%
2025-02-25	4.6400	4.640000	3.616200	4.000000	-19.028%	128,112	-67.250%
2025-02-24	5.4000	5.400000	4.600100	4.940000	-3.891%	42,213	-73.482%
2025-02-21	5.7500	5.750000	5.010000	5.140000	-3.745%	35,947	-74.514%
2025-02-20	5.8100	5.810000	5.320000	5.340000	-2.909%	42,399	-75.468%
2025-02-19	5.1500	5.500000	5.060100	5.500000	+7.632%	36,150	-76.182%
2025-02-18	5.2400	5.289800	5.000000	5.110000	-0.584%	30,988	-74.364%
2025-02-14	4.9700	5.330000	4.600000	5.140000	+6.639%	96,119	-74.514%
2025-02-13	4.5600	5.072000	4.500000	4.820000	+10.805%	78,651	-72.822%
2025-02-12	4.5650	4.640000	4.350000	4.350000	-2.793%	8,267	-69.885%
2025-02-11	4.6000	4.690000	4.410000	4.475000	-3.348%	13,844	-70.726%
2025-02-10	4.6400	4.777700	4.500000	4.630000	+4.045%	12,028	-71.706%
2025-02-07	4.6100	4.780600	4.450000	4.450000	-4.870%	13,305	-70.562%

.dark-mode .tvLDyl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tvLDyl{ color: #333333; background-color: white; border: 2px solid #333333; }OXBROxbridge Re Holdings Limitedstock NASDAQ

OXBR
Oxbridge Re Holdings Limited
stock NASDAQ