Dark

OXBR
Oxbridge Re Holdings Limited
stock NASDAQ

Market Open

Sep 29, 2026 3:59:30 PM EDT

1.28USD+0.394%(+0.01)44,560

1.03Bid 1.70Ask 0.67Spread

Pre-market

Sep 29, 2026 8:50:30 AM EDT

1.52USD+19.685%(+0.25)100

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	1.4400	1.530000	1.270000	1.270000	-13.281%	24,682	0.000%
2026-09-28	1.4600	1.495000	1.420000	1.464500	+0.308%	18,720	-13.281%
2026-09-25	1.5080	1.540000	1.460000	1.460000	-2.667%	2,531	-13.014%
2026-09-24	1.3900	1.540000	1.350000	1.500000	+7.914%	15,367	-15.333%
2026-09-23	1.4100	1.430000	1.390000	1.390000	-2.113%	4,374	-8.633%
2026-09-22	1.4000	1.520000	1.390100	1.420000	+0.709%	4,346	-10.563%
2026-09-21	1.4900	1.510000	1.391000	1.410000	-4.730%	5,091	-9.929%
2026-09-18	1.5200	1.520000	1.391000	1.480000	+2.422%	15,629	-14.189%
2026-09-17	1.4800	1.480000	1.400500	1.445000	+1.761%	3,591	-12.111%
2026-09-16	1.4500	1.529900	1.420000	1.420000	0.000%	5,912	-10.563%
2026-09-15	1.4800	1.515000	1.420000	1.420000	-4.698%	4,713	-10.563%
2026-09-14	1.5500	1.550000	1.490000	1.490000	-5.096%	12,733	-14.765%
2026-09-11	1.4000	1.580000	1.380100	1.570000	+12.950%	74,699	-19.108%
2026-09-10	1.4000	1.451100	1.380000	1.390000	-0.714%	2,228	-8.633%
2026-09-09	1.4000	1.450000	1.360000	1.400000	-2.778%	16,484	-9.286%
2026-09-08	1.4000	1.450000	1.390000	1.440000	0.000%	8,001	-11.806%
2026-09-04	1.4200	1.450000	1.350100	1.440000	+0.699%	12,692	-11.806%
2026-09-03	1.3711	1.440000	1.300000	1.430000	+6.716%	31,822	-11.189%
2026-09-02	1.3200	1.355000	1.290000	1.340000	+3.077%	46,632	-5.224%
2026-09-01	1.3173	1.405000	1.270000	1.300000	-0.763%	49,468	-2.308%
2026-08-31	1.3200	1.403700	1.300000	1.310000	0.000%	27,620	-3.053%
2026-08-28	1.2117	1.310000	1.211700	1.310000	+3.150%	4,512	-3.053%
2026-08-27	1.2600	1.270000	1.220100	1.270000	0.000%	643	0.000%
2026-08-26	1.2800	1.280000	1.270000	1.270000	-1.931%	1,991	0.000%
2026-08-25	1.2700	1.320000	1.270000	1.295000	+1.172%	3,813	-1.931%
2026-08-24	1.2280	1.433900	1.228000	1.280000	-3.759%	2,102	-0.781%
2026-08-21	1.3700	1.370000	1.295000	1.330000	+0.758%	6,431	-4.511%
2026-08-20	1.3200	1.372900	1.320000	1.320000	-1.493%	8,785	-3.788%
2026-08-19	1.3700	1.410000	1.330000	1.340000	-0.741%	19,951	-5.224%
2026-08-18	1.3700	1.370000	1.326200	1.350000	-1.460%	5,056	-5.926%
2026-08-17	1.5100	1.520100	1.370000	1.370000	-10.458%	22,060	-7.299%
2026-08-14	1.3000	1.650000	1.213500	1.530000	+17.692%	207,512	-16.993%
2026-08-13	1.2015	1.310000	1.201500	1.300000	+9.244%	1,081,050	-2.308%
2026-08-12	1.3100	1.310000	1.190000	1.190000	-8.462%	14,007	+6.723%
2026-08-11	1.3600	1.370000	1.300000	1.300000	-0.763%	4,856	-2.308%
2026-08-10	1.3500	1.400000	1.310000	1.310000	-1.504%	5,457	-3.053%
2026-08-07	1.3500	1.404600	1.330000	1.330000	0.000%	5,753	-4.511%
2026-08-06	1.4600	1.555100	1.320000	1.330000	-14.194%	45,075	-4.511%
2026-08-05	1.5500	1.550000	1.550000	1.550000	+2.649%	952	-18.065%
2026-08-04	1.5700	1.595000	1.470000	1.510000	+8.633%	35,127	-15.894%
2026-08-03	1.4000	1.480600	1.340000	1.390000	+6.107%	17,987	-8.633%
2026-07-31	1.4050	1.405000	1.270000	1.310000	0.000%	30,601	-3.053%
2026-07-30	1.3800	1.408700	1.260000	1.310000	-5.072%	46,887	-3.053%
2026-07-29	1.4600	1.555000	1.380000	1.380000	-5.479%	8,746	-7.971%
2026-07-28	1.6300	1.655300	1.460000	1.460000	-7.006%	20,599	-13.014%
2026-07-27	1.6000	1.610000	1.570000	1.570000	0.000%	15,025	-19.108%
2026-07-24	1.5700	1.600000	1.570000	1.570000	+3.289%	9,497	-19.108%
2026-07-23	1.5500	1.640000	1.500000	1.520000	+3.401%	7,626	-16.447%
2026-07-22	1.5500	1.550000	1.470000	1.470000	-2.000%	12,267	-13.605%
2026-07-21	1.6300	1.636800	1.500000	1.500000	-3.846%	12,409	-15.333%
2026-07-20	1.6300	1.630000	1.550000	1.560000	-2.500%	10,028	-18.590%
2026-07-17	1.6450	1.669900	1.570000	1.600000	-0.621%	61,616	-20.625%
2026-07-16	1.6000	1.680000	1.590000	1.610000	+1.899%	90,110	-21.118%
2026-07-15	1.6000	1.650000	1.450000	1.580000	0.000%	56,192	-19.620%
2026-07-14	1.6400	1.725000	1.550000	1.580000	-3.659%	38,318	-19.620%
2026-07-13	1.6750	1.860000	1.630000	1.640000	-3.529%	128,016	-22.561%
2026-07-10	1.5400	1.765000	1.530000	1.700000	+12.583%	94,625	-25.294%
2026-07-09	1.4300	1.647500	1.425200	1.510000	+5.594%	63,177	-15.894%
2026-07-08	1.4700	1.490000	1.420000	1.430000	-2.721%	19,729	-11.189%
2026-07-07	1.4900	1.590000	1.330000	1.470000	+0.685%	74,577	-13.605%
2026-07-06	1.3200	1.540000	1.280000	1.460000	+14.063%	74,147	-13.014%
2026-07-02	1.2300	1.356800	1.180000	1.280000	+0.787%	102,388	-0.781%
2026-07-01	1.0300	1.287200	1.030000	1.270000	+23.301%	117,584	0.000%
2026-06-30	0.9801	1.065000	0.980100	1.030000	+3.000%	13,233	+23.301%
2026-06-29	1.0100	1.080000	0.964000	1.000000	0.000%	58,178	+27.000%
2026-06-26	0.9950	1.020000	0.930000	1.000000	+6.383%	15,272	+27.000%
2026-06-25	1.0000	1.030000	0.890100	0.940000	-6.931%	29,830	+35.106%
2026-06-24	0.9263	1.030000	0.920000	1.010000	+6.316%	43,571	+25.743%
2026-06-23	0.8900	0.999900	0.870775	0.950000	+4.361%	54,438	+33.684%
2026-06-22	0.9900	1.090000	0.886200	0.910300	-4.661%	98,209	+39.514%
2026-06-18	0.9991	1.040000	0.950100	0.954800	-7.301%	34,516	+33.012%
2026-06-17	0.9899	1.140000	0.985000	1.030000	+10.753%	125,583	+23.301%
2026-06-16	1.0100	1.010000	0.890600	0.930000	+2.198%	13,539	+36.559%
2026-06-15	0.9820	1.040000	0.850600	0.910000	-5.405%	68,042	+39.560%
2026-06-12	0.8502	1.090000	0.850000	0.962000	+9.943%	190,650	+32.017%
2026-06-11	0.8400	0.990000	0.700000	0.875000	+2.941%	293,514	+45.143%
2026-06-10	0.8100	0.880000	0.810000	0.850000	-7.609%	2,596,378	+49.412%
2026-06-09	0.8200	0.920000	0.820000	0.920000	+7.665%	20,386	+38.043%
2026-06-08	0.8923	0.892300	0.854500	0.854500	-7.099%	16,135	+48.625%
2026-06-05	0.8902	0.919900	0.890200	0.919800	-0.011%	5,201	+38.073%
2026-06-04	0.8900	0.920000	0.890000	0.919900	+1.646%	6,125	+38.058%
2026-06-03	0.9100	0.920000	0.900000	0.905000	-8.000%	8,577	+40.331%
2026-06-02	0.8824	0.999500	0.870100	0.983700	+9.543%	7,527	+29.104%
2026-06-01	1.0200	1.020000	0.756900	0.898000	-12.816%	158,016	+41.425%
2026-05-29	0.9900	1.030000	0.982000	1.030000	+0.980%	7,242	+23.301%
2026-05-28	0.9900	1.030000	0.975000	1.020000	+3.775%	8,287	+24.510%
2026-05-27	0.9925	1.000000	0.980000	0.982900	-1.710%	19,834	+29.209%
2026-05-26	1.0100	1.010000	0.980000	1.000000	-2.913%	14,318	+27.000%
2026-05-22	0.9797	1.030000	0.965000	1.030000	+5.134%	36,530	+23.301%
2026-05-21	0.9101	0.979800	0.910100	0.979700	+3.018%	6,071	+29.632%
2026-05-20	0.9794	0.979400	0.900000	0.951000	-0.575%	20,862	+33.544%
2026-05-19	0.9412	0.970000	0.925000	0.956500	-0.613%	14,877	+32.776%
2026-05-18	0.9200	0.970000	0.910000	0.962400	-0.784%	18,274	+31.962%
2026-05-15	0.9000	1.015000	0.900000	0.970000	+3.732%	10,803	+30.928%
2026-05-14	0.9408	0.994000	0.900000	0.935100	+2.320%	25,791	+35.814%
2026-05-13	0.8800	0.940000	0.860000	0.913900	-1.200%	29,286	+38.965%
2026-05-12	0.8865	1.010000	0.880000	0.925000	-9.756%	120,677	+37.297%
2026-05-11	0.9999	1.030000	0.970000	1.025000	+5.659%	2,030,154	+23.902%
2026-05-08	0.9500	1.010000	0.950000	0.970100	-1.020%	33,056	+30.914%
2026-05-07	1.0200	1.045000	0.980100	0.980100	-1.990%	68,268	+29.579%
2026-05-06	0.9900	1.030000	0.990000	1.000000	+2.564%	32,098	+27.000%
2026-05-05	0.9600	0.999950	0.960000	0.975000	+1.563%	34,609	+30.256%
2026-05-04	0.9580	1.025000	0.950400	0.960000	-1.031%	16,297	+32.292%
2026-05-01	0.9600	0.991600	0.960000	0.970000	-4.902%	7,805	+30.928%
2026-04-30	0.9401	1.035000	0.930000	1.020000	+9.430%	36,603	+24.510%
2026-04-29	0.9145	0.932100	0.905000	0.932100	+2.847%	29,014	+36.251%
2026-04-28	0.8710	0.926000	0.860000	0.906300	+7.893%	27,683	+40.130%
2026-04-27	0.8005	0.865800	0.800500	0.840000	+6.870%	13,959	+51.190%
2026-04-24	0.8450	0.880000	0.760300	0.786000	-8.615%	27,552	+61.578%
2026-04-23	0.9000	0.900000	0.823001	0.860100	-6.511%	20,041	+47.657%
2026-04-22	0.8270	0.943300	0.810100	0.920000	+14.342%	33,299	+38.043%
2026-04-21	0.7850	0.839900	0.770100	0.804601	+4.494%	30,737	+57.842%
2026-04-20	0.7800	0.799900	0.770000	0.770000	-0.517%	19,028	+64.935%
2026-04-17	0.7075	0.800000	0.707500	0.774000	+2.994%	37,117	+64.083%
2026-04-16	0.7139	0.754000	0.700000	0.751500	+2.945%	21,212	+68.995%
2026-04-15	0.6620	0.740000	0.660000	0.730000	+6.585%	81,766	+73.973%
2026-04-14	0.7010	0.712199	0.669300	0.684900	-5.570%	81,691	+85.429%
2026-04-13	0.7178	0.737400	0.705000	0.725300	-0.983%	22,788	+75.100%
2026-04-10	0.7002	0.739900	0.670700	0.732500	-2.645%	137,132	+73.379%
2026-04-09	0.7300	0.757399	0.709600	0.752400	-0.529%	90,988	+68.793%
2026-04-08	0.7222	0.756400	0.703400	0.756400	+2.646%	102,652	+67.901%
2026-04-07	0.7398	0.770000	0.670000	0.736900	-11.217%	256,794	+72.344%
2026-04-06	0.8000	0.840000	0.750000	0.830000	-1.320%	231,305	+53.012%
2026-04-02	0.8730	1.000000	0.756150	0.841100	-24.902%	615,195	+50.993%
2026-04-01	1.1500	1.160000	0.990000	1.120000	-5.085%	1,110,536	+13.393%
2026-03-31	0.9954	1.410000	0.873000	1.180000	+36.039%	32,698,588	+7.627%
2026-03-30	0.8450	0.879300	0.839900	0.867400	-2.320%	1,477,471	+46.415%
2026-03-27	0.8890	0.889000	0.888000	0.888000	-0.225%	1,601	+43.018%
2026-03-26	0.8800	0.895000	0.880000	0.890000	+1.136%	9,104	+42.697%
2026-03-25	0.9000	0.900000	0.845000	0.880000	-2.222%	1,898	+44.318%
2026-03-24	0.8700	0.900000	0.870000	0.900000	-2.471%	13,214	+41.111%
2026-03-23	0.8800	0.942000	0.845500	0.922800	-2.740%	12,520	+37.625%
2026-03-20	0.8390	0.948800	0.839000	0.948800	+12.045%	21,821	+33.853%
2026-03-19	0.8468	0.846800	0.846800	0.846800	-4.056%	2,547	+49.976%
2026-03-18	0.8700	0.920000	0.860000	0.882600	+1.448%	9,629	+43.893%
2026-03-17	0.8786	0.885000	0.870000	0.870000	+1.163%	3,613	+45.977%
2026-03-16	0.8059	0.859999	0.800100	0.859999	+9.456%	1,942	+47.675%
2026-03-13	0.8700	0.878000	0.760000	0.785700	-8.640%	19,392	+61.639%
2026-03-12	0.8300	0.890000	0.830000	0.860000	+3.739%	6,678	+47.674%
2026-03-11	0.9600	0.960000	0.829000	0.829000	-8.073%	19,736	+53.197%
2026-03-10	0.9988	0.998800	0.901800	0.901800	-1.227%	8,622	+40.829%
2026-03-09	0.9809	1.002500	0.913000	0.913000	-2.872%	7,540	+39.102%
2026-03-06	1.0000	1.000000	0.940000	0.940000	-6.931%	27,542	+35.106%
2026-03-05	1.0100	1.010000	1.005000	1.010000	+1.000%	1,591	+25.743%
2026-03-04	1.0000	1.010000	1.000000	1.000000	-0.990%	10,130	+27.000%
2026-03-03	1.0400	1.040000	1.000000	1.010000	-1.942%	6,984	+25.743%
2026-03-02	1.0700	1.070000	1.030000	1.030000	-3.738%	22,392	+23.301%
2026-02-27	1.1350	1.135000	1.040000	1.070000	-3.604%	9,454	+18.692%
2026-02-26	1.1396	1.140000	1.110000	1.110000	-0.893%	10,025	+14.414%
2026-02-25	1.1500	1.170100	1.110000	1.120000	-0.885%	23,371	+13.393%
2026-02-24	1.1300	1.145000	1.130000	1.130000	+2.727%	7,611	+12.389%
2026-02-23	1.1100	1.120000	1.100000	1.100000	-5.172%	2,295	+15.455%
2026-02-20	1.1600	1.160000	1.160000	1.160000	+3.534%	551	+9.483%
2026-02-19	1.1526	1.152600	1.120400	1.120400	-0.850%	847	+13.352%
2026-02-18	1.2200	1.220000	1.120000	1.130000	-1.739%	14,781	+12.389%
2026-02-17	1.1300	1.191700	1.100000	1.150000	-1.709%	14,700	+10.435%
2026-02-13	1.2044	1.241900	1.170000	1.170000	-4.878%	13,955	+8.547%
2026-02-12	1.2780	1.278000	1.200000	1.230000	+0.820%	7,285	+3.252%
2026-02-11	1.1502	1.260000	1.150000	1.220000	+6.087%	13,068	+4.098%
2026-02-10	1.1300	1.180000	1.130000	1.150000	+4.545%	13,559	+10.435%
2026-02-09	1.1500	1.150000	1.100000	1.100000	-0.901%	22,164	+15.455%
2026-02-06	1.0900	1.148300	1.050000	1.110000	+11.000%	40,671	+14.414%
2026-02-05	1.0000	1.030000	0.990000	1.000000	-1.961%	16,541	+27.000%
2026-02-04	1.0800	1.080000	1.010000	1.020000	-2.420%	13,000	+24.510%
2026-02-03	1.1200	1.120000	1.040000	1.045300	-1.387%	4,657	+21.496%
2026-02-02	1.1200	1.125500	1.050100	1.060000	+0.952%	4,467	+19.811%
2026-01-30	1.0400	1.105000	1.030000	1.050000	+2.941%	13,361	+20.952%
2026-01-29	1.0800	1.125000	1.010000	1.020000	-2.857%	53,559	+24.510%
2026-01-28	1.0500	1.080000	1.050000	1.050000	+1.449%	10,560	+20.952%
2026-01-27	1.1700	1.170000	1.015000	1.035000	-9.211%	47,438	+22.705%
2026-01-26	1.1900	1.230000	1.140000	1.140000	-7.317%	29,592	+11.404%
2026-01-23	1.1900	1.264700	1.190000	1.230000	+3.361%	18,768	+3.252%
2026-01-22	1.2300	1.240000	1.170000	1.190000	-2.459%	8,870	+6.723%
2026-01-21	1.2275	1.270000	1.220000	1.220000	+1.667%	2,453	+4.098%
2026-01-20	1.2100	1.290000	1.200000	1.200000	-4.382%	9,426	+5.833%
2026-01-16	1.2500	1.255000	1.220000	1.255000	+2.249%	12,822	+1.195%
2026-01-15	1.2900	1.290000	1.215900	1.227400	-1.808%	2,437	+3.471%
2026-01-14	1.2900	1.340000	1.250000	1.250000	-4.617%	42,780	+1.600%
2026-01-13	1.2900	1.330000	1.290000	1.310500	-1.466%	2,883	-3.090%
2026-01-12	1.3400	1.360000	1.304100	1.330000	-2.920%	1,787	-4.511%
2026-01-09	1.3200	1.378000	1.320000	1.370000	+3.008%	1,529	-7.299%
2026-01-08	1.3854	1.385400	1.330000	1.330000	+0.075%	1,101	-4.511%
2026-01-07	1.3200	1.329000	1.320000	1.329000	-1.556%	1,714	-4.439%
2026-01-06	1.3800	1.430000	1.320000	1.350000	-1.818%	4,384	-5.926%
2026-01-05	1.3202	1.400000	1.320000	1.375000	+4.962%	20,937	-7.636%
2026-01-02	1.2864	1.311300	1.286400	1.310000	-0.758%	1,785	-3.053%
2025-12-31	1.2200	1.330000	1.220000	1.320000	+4.762%	22,183	-3.788%
2025-12-30	1.2500	1.260000	1.250000	1.260000	+1.613%	4,388	+0.794%
2025-12-29	1.2500	1.250000	1.180000	1.240000	+0.813%	5,244	+2.419%
2025-12-26	1.1800	1.240000	1.180000	1.230000	+1.653%	1,887	+3.252%
2025-12-24	1.1700	1.280000	1.170000	1.210000	+1.681%	19,503	+4.959%
2025-12-23	1.2750	1.300000	1.190000	1.190000	-4.032%	5,992	+6.723%
2025-12-22	1.2600	1.277800	1.240000	1.240000	-0.800%	7,437	+2.419%
2025-12-19	1.3000	1.365000	1.250000	1.250000	-4.580%	22,714	+1.600%
2025-12-18	1.3300	1.370000	1.310000	1.310000	+1.550%	13,539	-3.053%
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	-2.308%
2025-12-15	1.4000	1.400000	1.290000	1.300000	-7.801%	8,196	-2.308%
2025-12-12	1.3744	1.440000	1.299900	1.410000	-1.399%	9,462	-9.929%
2025-12-11	1.4700	1.480000	1.370000	1.430000	+2.143%	53,851	-11.189%
2025-12-10	1.4300	1.460000	1.400000	1.400000	+0.719%	14,425	-9.286%
2025-12-09	1.3790	1.447400	1.379000	1.390000	-2.797%	16,253	-8.633%
2025-12-08	1.3900	1.440000	1.390000	1.430000	+1.418%	5,381	-11.189%
2025-12-05	1.3600	1.410000	1.350000	1.410000	+3.982%	6,450	-9.929%
2025-12-04	1.3400	1.360000	1.300000	1.356000	-0.294%	14,153	-6.342%
2025-12-03	1.3500	1.360000	1.330400	1.360000	+3.030%	11,409	-6.618%
2025-12-02	1.3350	1.360000	1.290000	1.320000	0.000%	11,740	-3.788%
2025-12-01	1.3300	1.415000	1.320000	1.320000	-5.036%	1,652	-3.788%
2025-11-28	1.3753	1.390000	1.370000	1.390000	-2.797%	759	-8.633%
2025-11-26	1.4500	1.495000	1.430000	1.430000	-3.378%	19,423	-11.189%
2025-11-25	1.4300	1.480000	1.429900	1.480000	+4.965%	5,135	-14.189%
2025-11-24	1.3100	1.440000	1.280000	1.410000	+10.156%	26,735	-9.929%
2025-11-21	1.1500	1.290000	1.150000	1.280000	+9.402%	30,663	-0.781%
2025-11-20	1.1600	1.188500	1.150000	1.170000	-2.500%	12,292	+8.547%
2025-11-19	1.2000	1.230000	1.196200	1.200000	-0.826%	17,008	+5.833%
2025-11-18	1.2900	1.290000	1.120000	1.210000	-7.634%	65,418	+4.959%
2025-11-17	1.2500	1.310000	1.250000	1.310000	+4.800%	21,165	-3.053%
2025-11-14	1.2100	1.300000	1.210000	1.250000	+0.806%	3,131	+1.600%
2025-11-13	1.4500	1.450000	1.210000	1.240000	-7.463%	45,374	+2.419%
2025-11-12	1.3900	1.390000	1.260000	1.340000	-4.965%	33,970	-5.224%
2025-11-11	1.2500	1.420000	1.250000	1.410000	+7.975%	14,371	-9.929%
2025-11-10	1.3400	1.340000	1.260000	1.305862	-1.071%	13,419	-2.746%
2025-11-07	1.3200	1.368700	1.300000	1.320000	-0.752%	32,219	-3.788%
2025-11-06	1.3500	1.420000	1.330000	1.330000	-5.338%	21,929	-4.511%
2025-11-05	1.4500	1.480000	1.350000	1.405000	-4.422%	18,804	-9.609%
2025-11-04	1.5600	1.560700	1.450000	1.470000	-4.545%	5,242	-13.605%
2025-11-03	1.5000	1.550000	1.470000	1.540000	+1.316%	22,124	-17.532%
2025-10-31	1.5700	1.570000	1.520000	1.520000	-3.797%	5,393	-16.447%
2025-10-30	1.7100	1.710000	1.540000	1.580000	-3.067%	16,296	-19.620%
2025-10-29	1.6952	1.695200	1.590000	1.630000	-1.807%	6,073	-22.086%
2025-10-28	1.6800	1.680000	1.600000	1.660000	+2.469%	7,742	-23.494%
2025-10-27	1.7300	1.750000	1.620000	1.620000	-5.263%	8,394	-21.605%
2025-10-24	1.5900	1.740400	1.558700	1.710000	+4.908%	16,040	-25.731%
2025-10-23	1.5300	1.640000	1.510000	1.630000	+7.591%	28,233	-22.086%
2025-10-22	1.6200	1.662000	1.510000	1.515000	-5.901%	17,405	-16.172%
2025-10-21	1.7200	1.755000	1.550000	1.610000	-4.734%	22,214	-21.118%
2025-10-20	1.7200	1.820000	1.680000	1.690000	-1.170%	19,271	-24.852%
2025-10-17	1.7600	1.760000	1.680000	1.710000	-4.469%	15,853	-25.731%
2025-10-16	1.8200	1.851700	1.740000	1.790000	-0.556%	22,225	-29.050%
2025-10-15	1.8100	1.835000	1.760000	1.800000	+2.273%	23,060	-29.444%
2025-10-14	1.8673	1.867300	1.760000	1.760000	-1.676%	12,891	-27.841%
2025-10-13	1.8600	1.865000	1.770000	1.790000	-5.789%	24,143	-29.050%
2025-10-10	1.9500	1.950000	1.800000	1.900000	+0.264%	52,762	-33.158%
2025-10-09	2.0700	2.070000	1.880000	1.895000	-7.561%	23,843	-32.982%
2025-10-08	1.9300	2.134100	1.930000	2.050000	+9.043%	32,011	-38.049%
2025-10-07	2.0300	2.030000	1.850000	1.880000	-3.342%	51,944	-32.447%
2025-10-06	1.9100	2.030000	1.860000	1.945000	+5.135%	88,580	-34.704%
2025-10-03	1.9000	1.960000	1.850000	1.850000	-2.632%	29,217	-31.351%
2025-10-02	1.8475	1.900000	1.813600	1.900000	+4.396%	34,343	-33.158%
2025-10-01	1.8200	1.900000	1.760000	1.820000	+1.676%	35,939	-30.220%
2025-09-30	1.9206	1.995000	1.750800	1.790000	-7.969%	81,676	-29.050%
2025-09-29	2.0500	2.093100	1.915000	1.945000	-0.765%	68,386	-34.704%
2025-09-26	1.9100	2.040000	1.910000	1.960000	+1.031%	31,934	-35.204%
2025-09-25	2.0100	2.110000	1.900000	1.940000	-4.433%	103,794	-34.536%
2025-09-24	2.1100	2.320000	1.990700	2.030000	-6.019%	123,582	-37.438%
2025-09-23	2.1900	2.350000	2.100000	2.160000	-3.571%	46,245	-41.204%
2025-09-22	2.4300	2.439900	2.230000	2.240000	-6.667%	45,338	-43.304%
2025-09-19	2.4100	2.580000	2.240000	2.400000	-2.439%	155,618	-47.083%
2025-09-18	2.3800	2.490000	2.280000	2.460000	+6.957%	43,494	-48.374%
2025-09-17	2.3000	2.488500	2.240000	2.300000	-2.542%	39,260	-44.783%
2025-09-16	2.8000	2.860000	2.360000	2.360000	-14.182%	118,901	-46.186%
2025-09-15	2.4800	2.800000	2.442400	2.750000	+12.705%	164,082	-53.818%
2025-09-12	2.2900	2.450000	2.270000	2.440000	+6.087%	106,298	-47.951%
2025-09-11	2.2900	2.319600	2.230000	2.300000	+0.437%	38,361	-44.783%
2025-09-10	2.2900	2.349900	2.200000	2.290000	+1.104%	114,269	-44.541%
2025-09-09	2.2999	2.300000	2.200000	2.265000	-0.220%	66,725	-43.929%
2025-09-08	2.1000	2.330000	2.070000	2.270000	+13.500%	181,496	-44.053%
2025-09-05	2.0000	2.043300	1.990000	2.000000	+0.503%	4,337	-36.500%
2025-09-04	2.0000	2.071000	1.950000	1.990000	+1.557%	41,227	-36.181%
2025-09-03	2.1918	2.191800	1.930000	1.959500	-0.533%	18,287	-35.188%
2025-09-02	2.1400	2.269000	1.970000	1.970000	-8.372%	17,762	-35.533%
2025-08-29	2.2900	2.300000	2.100000	2.150000	+0.467%	21,862	-40.930%
2025-08-28	2.0600	2.260000	2.060000	2.140000	+0.469%	45,869	-40.654%
2025-08-27	1.9500	2.480000	1.950000	2.130000	+9.231%	343,575	-40.376%
2025-08-26	1.8500	1.950000	1.820000	1.950000	+6.267%	23,522	-34.872%
2025-08-25	1.8000	1.940000	1.800000	1.835000	+1.381%	8,623	-30.790%
2025-08-22	1.6450	1.982800	1.645000	1.810000	+10.366%	91,166	-29.834%
2025-08-21	1.6000	1.640000	1.560000	1.640000	+2.500%	17,959	-22.561%
2025-08-20	1.6250	1.644300	1.550900	1.600000	-3.614%	14,495	-20.625%
2025-08-19	1.6500	1.719300	1.610500	1.660000	-2.639%	12,346	-23.494%
2025-08-18	1.7854	1.785400	1.660100	1.705000	+2.711%	10,312	-25.513%
2025-08-15	1.6400	1.829800	1.640000	1.660000	-1.775%	29,323	-23.494%
2025-08-14	1.7700	1.800000	1.650100	1.690000	-2.312%	42,716	-24.852%
2025-08-13	1.6600	1.830000	1.620000	1.730000	+5.488%	49,160	-26.590%
2025-08-12	1.6900	1.725200	1.610000	1.640000	-3.245%	15,246	-22.561%
2025-08-11	1.7900	1.820100	1.695000	1.695000	-5.095%	20,185	-25.074%
2025-08-08	1.7800	1.850000	1.740000	1.786000	+0.904%	24,947	-28.891%
2025-08-07	1.7700	1.770000	1.720000	1.770000	+4.118%	11,445	-28.249%
2025-08-06	1.7850	1.785000	1.632400	1.700000	-1.734%	111,249	-25.294%
2025-08-05	1.8600	1.870000	1.730000	1.730000	-3.621%	34,158	-26.590%
2025-08-04	1.6400	1.930000	1.630000	1.795000	+10.123%	62,235	-29.248%
2025-08-01	1.7600	1.855000	1.620000	1.630000	-9.945%	59,264	-22.086%
2025-07-31	1.8936	2.063569	1.810000	1.810000	-2.688%	32,470	-29.834%
2025-07-30	1.7900	2.026700	1.790000	1.860000	+4.494%	95,559	-31.720%
2025-07-29	1.9300	2.100000	1.770000	1.780000	-5.820%	106,861	-28.652%
2025-07-28	2.0300	2.030000	1.890000	1.890000	-7.353%	36,565	-32.804%
2025-07-25	2.1950	2.195000	1.980000	2.040000	-2.857%	46,064	-37.745%
2025-07-24	2.4500	2.489200	2.080000	2.100000	-12.500%	134,216	-39.524%
2025-07-23	2.3500	2.420000	2.300100	2.400000	+2.564%	56,924	-47.083%
2025-07-22	2.5100	2.590000	2.335000	2.340000	-4.098%	84,839	-45.726%
2025-07-21	2.3100	2.590000	2.310000	2.440000	+5.628%	215,246	-47.951%
2025-07-18	2.3600	2.475000	2.220000	2.310000	-0.431%	141,379	-45.022%
2025-07-17	2.2700	2.438800	2.210000	2.320000	+2.655%	99,983	-45.259%
2025-07-16	2.2600	2.400000	2.200000	2.260000	+2.262%	126,587	-43.805%
2025-07-15	2.4400	2.528700	2.200000	2.210000	-9.796%	98,826	-42.534%
2025-07-14	2.2600	2.540500	2.220000	2.450000	+4.701%	149,359	-48.163%
2025-07-11	2.1800	2.370000	2.161700	2.340000	+4.000%	183,406	-45.726%
2025-07-10	1.9800	2.250000	1.900000	2.250000	+10.837%	190,740	-43.556%
2025-07-09	2.1700	2.189900	2.000000	2.030000	-4.245%	144,890	-37.438%
2025-07-08	1.9300	2.259900	1.870000	2.120000	+8.718%	298,943	-40.094%
2025-07-07	2.1100	2.140000	1.850000	1.950000	-9.722%	173,410	-34.872%
2025-07-03	2.1200	2.250000	2.010000	2.160000	-4.846%	322,762	-41.204%
2025-07-02	1.7808	2.380000	1.750000	2.270000	+27.528%	1,407,368	-44.053%
2025-07-01	1.7625	1.880000	1.740000	1.780000	+2.299%	72,464	-28.652%
2025-06-30	1.8200	1.820000	1.710000	1.740000	-0.571%	18,479	-27.011%
2025-06-27	1.7175	1.770000	1.717500	1.750000	-0.568%	6,478	-27.429%
2025-06-26	1.9600	1.960000	1.650000	1.760000	-7.368%	134,769	-27.841%
2025-06-25	1.7400	1.950000	1.650000	1.900000	+12.426%	92,966	-33.158%
2025-06-24	1.6900	1.789900	1.670000	1.690000	-6.111%	23,566	-24.852%
2025-06-23	1.6000	1.870000	1.600000	1.800000	+1.124%	578,353	-29.444%
2025-06-20	1.7000	1.936400	1.700000	1.780000	+5.325%	97,087	-28.652%
2025-06-18	1.5500	1.770000	1.550000	1.690000	+5.625%	91,689	-24.852%
2025-06-17	1.5400	1.680000	1.540000	1.600000	+4.575%	40,581	-20.625%
2025-06-16	1.5100	1.689300	1.510000	1.530000	-1.290%	34,743	-16.993%
2025-06-13	1.7100	1.780900	1.550000	1.550000	-7.738%	57,300	-18.065%
2025-06-12	1.7000	1.751200	1.643900	1.680000	0.000%	14,347	-24.405%
2025-06-11	1.6900	1.719700	1.639500	1.680000	-0.990%	18,919	-24.405%
2025-06-10	1.7245	1.763600	1.670000	1.696800	+1.000%	20,968	-25.153%
2025-06-09	1.6900	1.740100	1.580000	1.680000	-1.754%	19,996	-24.405%
2025-06-06	1.5300	1.770000	1.520600	1.710000	+11.765%	55,990	-25.731%
2025-06-05	1.5100	1.630300	1.478600	1.530000	0.000%	22,210	-16.993%
2025-06-04	1.5300	1.666600	1.450000	1.530000	-0.649%	30,620	-16.993%
2025-06-03	1.8000	1.800000	1.450000	1.540000	-15.464%	289,367	-17.532%
2025-06-02	2.0700	2.190000	1.750000	1.821700	-13.252%	131,420	-30.285%
2025-05-30	1.9500	2.150000	1.810000	2.100000	+19.318%	177,713	-39.524%
2025-05-29	1.6700	1.856900	1.590000	1.760000	+5.389%	45,683	-27.841%
2025-05-28	1.7600	1.880000	1.630000	1.670000	-7.222%	33,989	-23.952%
2025-05-27	1.8400	1.930000	1.700000	1.800000	+3.657%	56,252	-29.444%
2025-05-23	1.7000	1.870000	1.700000	1.736500	-0.201%	10,188	-26.864%
2025-05-22	1.7200	1.913100	1.684900	1.740000	+1.163%	23,245	-27.011%
2025-05-21	1.8261	1.979900	1.720000	1.720000	-7.027%	23,763	-26.163%
2025-05-20	1.9100	1.980000	1.730000	1.850000	-3.656%	46,782	-31.351%
2025-05-19	1.8600	2.020000	1.783000	1.920200	-0.508%	17,594	-33.861%
2025-05-16	2.0450	2.080000	1.891500	1.930000	-3.500%	24,226	-34.197%
2025-05-15	2.1100	2.164600	2.000000	2.000000	-0.488%	64,456	-36.500%
2025-05-14	1.9800	2.074100	1.920000	2.009800	-1.480%	16,792	-36.810%
2025-05-13	1.9000	2.190000	1.806900	2.040000	+3.643%	95,120	-37.745%
2025-05-12	1.6200	2.155900	1.600000	1.968300	+19.291%	209,660	-35.477%
2025-05-09	1.4718	2.000000	1.470000	1.650000	+14.583%	283,443	-23.030%
2025-05-08	1.4700	1.734100	1.410400	1.440000	-4.762%	39,544	-11.806%
2025-05-07	1.8000	1.810000	1.500000	1.512000	-16.302%	151,593	-16.005%
2025-05-06	1.8850	2.550000	1.800000	1.806500	-1.392%	1,427,616	-29.698%
2025-05-05	1.7900	1.910000	1.790000	1.832000	+2.061%	29,079	-30.677%
2025-05-02	1.5500	1.800000	1.512800	1.795000	+14.331%	21,491	-29.248%
2025-05-01	1.3600	1.649900	1.360000	1.570000	+15.441%	32,708	-19.108%
2025-04-30	1.2900	1.417200	1.290000	1.360000	+0.741%	13,695	-6.618%
2025-04-29	1.3700	1.440000	1.330000	1.350000	-2.174%	13,185	-5.926%
2025-04-28	1.3500	1.402800	1.310000	1.380000	+5.344%	5,111	-7.971%
2025-04-25	1.3863	1.393300	1.266600	1.310000	+1.550%	9,639	-3.053%
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	-7.434%
2025-04-22	1.5599	1.559900	1.330000	1.380000	+0.730%	4,858	-7.971%
2025-04-21	1.4800	1.520000	1.360000	1.370000	-4.861%	12,908	-7.299%
2025-04-17	1.6099	1.610000	1.400000	1.440000	-4.636%	4,879	-11.806%
2025-04-16	1.6401	1.640100	1.460000	1.510000	+0.066%	10,065	-15.894%
2025-04-15	1.5900	1.666300	1.509000	1.509000	-6.273%	5,565	-15.838%
2025-04-14	1.5500	1.676600	1.540000	1.610000	+8.784%	38,667	-21.118%
2025-04-11	1.4800	1.559900	1.420000	1.480000	+1.370%	5,428	-14.189%
2025-04-10	1.5600	1.560000	1.460000	1.460000	-3.947%	5,339	-13.014%
2025-04-09	1.5200	1.570000	1.470000	1.520000	0.000%	13,121	-16.447%

.dark-mode .BqBv3j{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BqBv3j{ color: #333333; background-color: white; border: 2px solid #333333; }OXBROxbridge Re Holdings Limitedstock NASDAQ

OXBR
Oxbridge Re Holdings Limited
stock NASDAQ