5 DAY PERFORMANCE
+31.18%
1 MONTH PERFORMANCE
-11.11%
3 MONTH PERFORMANCE
-27.82%
6 MONTH PERFORMANCE
-4.00%
YEAR-TO-DATE PERFORMANCE
-27.27%
1 YEAR PERFORMANCE
-27.82%
Oxbridge Re Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.78 | $0.77 (-1.28%) | $0.78 | $0.76 | 9.29 K | $6.24 M |
| 11/04/2026 | $0.76 | $0.78 (2.65%) | $0.83 | $0.76 | 2.09 K | $6.28 M |
| 11/03/2026 | $0.77 | $0.77 (0.04%) | $0.81 | $0.74 | 4.90 K | $6.25 M |
| 11/02/2026 | $0.77 | $0.80 (4.34%) | $0.80 | $0.77 | 4.30 K | $6.52 M |
| 10/30/2026 | $0.75 | $0.73 (-2.43%) | $0.78 | $0.73 | 53.40 K | $5.93 M |
| 10/29/2026 | $0.73 | $0.73 (0.12%) | $0.83 | $0.73 | 4.70 K | $5.91 M |
| 10/28/2026 | $0.83 | $0.77 (-7.47%) | $0.83 | $0.75 | 3.55 K | $6.21 M |
| 10/27/2026 | $0.65 | $0.70 (7.62%) | $0.77 | $0.65 | 80.60 K | $5.64 M |
| 10/26/2026 | $0.95 | $0.69 (-27.37%) | $0.98 | $0.68 | 95.41 K | $5.59 M |
| 10/23/2026 | $0.98 | $0.95 (-3.06%) | $1.00 | $0.95 | 1.51 K | $7.70 M |
| 10/22/2026 | $0.96 | $1.00 (4.15%) | $1.02 | $0.96 | 2.40 K | $8.10 M |
| 10/21/2026 | $1.05 | $0.96 (-8.7%) | $1.11 | $0.96 | 11.74 K | $7.77 M |
| 10/20/2026 | $1.07 | $1.02 (-4.67%) | $1.07 | $0.94 | 7.10 K | $8.26 M |
| 10/19/2026 | $0.96 | $1.00 (4.16%) | $1.02 | $0.96 | 4.22 K | $8.10 M |
| 10/16/2026 | $1.15 | $1.00 (-13.04%) | $1.15 | $0.93 | 24.37 K | $8.10 M |
| 10/15/2026 | $0.98 | $0.93 (-5.47%) | $1.07 | $0.93 | 2.10 K | $7.51 M |
| 10/14/2026 | $0.98 | $1.05 (7.14%) | $1.07 | $0.93 | 13.74 K | $8.51 M |
| 10/13/2026 | $0.99 | $0.96 (-2.91%) | $1.00 | $0.94 | 3.80 K | $7.78 M |
| 10/12/2026 | $1.03 | $0.94 (-9.13%) | $1.11 | $0.92 | 14.60 K | $7.58 M |
| 10/09/2026 | $1.03 | $1.02 (-0.97%) | $1.10 | $0.98 | 15.94 K | $8.26 M |
| 10/08/2026 | $1.10 | $1.01 (-8.18%) | $1.10 | $0.98 | 9.55 K | $8.18 M |
| 10/07/2026 | $1.10 | $1.05 (-4.55%) | $1.10 | $1.05 | 4.20 K | $8.51 M |
| 10/06/2026 | $1.15 | $1.08 (-6.09%) | $1.20 | $0.99 | 18.80 K | $8.75 M |
| 10/05/2026 | $1.14 | $1.14 (0%) | $1.26 | $1.10 | 9.40 K | $9.24 M |
| 10/02/2026 | $1.11 | $1.12 (0.9%) | $1.16 | $1.04 | 3.92 K | $9.07 M |
| 10/01/2026 | $0.98 | $1.13 (15.31%) | $1.17 | $0.98 | 47.44 K | $9.15 M |
| 09/30/2026 | $1.26 | $0.98 (-22.62%) | $1.26 | $0.97 | 112.10 K | $7.90 M |
| 09/29/2026 | $1.44 | $1.27 (-11.81%) | $1.53 | $1.27 | 25.27 K | $10.29 M |
| 09/28/2026 | $1.46 | $1.46 (0%) | $1.50 | $1.42 | 18.72 K | $11.83 M |
| 09/25/2026 | $1.51 | $1.46 (-3.31%) | $1.54 | $1.46 | 2.53 K | $11.83 M |
| 09/24/2026 | $1.39 | $1.50 (7.91%) | $1.54 | $1.35 | 15.40 K | $12.15 M |
| 09/23/2026 | $1.41 | $1.39 (-1.42%) | $1.43 | $1.39 | 4.40 K | $11.26 M |
| 09/22/2026 | $1.40 | $1.42 (1.43%) | $1.52 | $1.39 | 4.35 K | $11.50 M |
| 09/21/2026 | $1.49 | $1.41 (-5.37%) | $1.51 | $1.39 | 5.10 K | $11.42 M |
| 09/18/2026 | $1.52 | $1.48 (-2.63%) | $1.52 | $1.39 | 15.63 K | $11.99 M |
| 09/17/2026 | $1.48 | $1.45 (-2.03%) | $1.48 | $1.40 | 3.60 K | $11.75 M |
| 09/16/2026 | $1.45 | $1.42 (-2.07%) | $1.53 | $1.42 | 5.91 K | $11.50 M |
| 09/15/2026 | $1.48 | $1.42 (-4.05%) | $1.52 | $1.42 | 4.71 K | $11.50 M |
| 09/14/2026 | $1.55 | $1.49 (-3.87%) | $1.55 | $1.49 | 12.73 K | $12.07 M |
| 09/11/2026 | $1.40 | $1.57 (12.14%) | $1.58 | $1.38 | 74.70 K | $12.72 M |
| 09/10/2026 | $1.40 | $1.39 (-0.71%) | $1.45 | $1.38 | 2.23 K | $11.26 M |
| 09/09/2026 | $1.40 | $1.40 (0%) | $1.45 | $1.36 | 16.50 K | $11.34 M |
| 09/08/2026 | $1.40 | $1.44 (2.86%) | $1.45 | $1.39 | 8.00 K | $11.67 M |
| 09/04/2026 | $1.42 | $1.44 (1.41%) | $1.45 | $1.35 | 12.70 K | $11.67 M |
| 09/03/2026 | $1.37 | $1.43 (4.38%) | $1.44 | $1.30 | 31.82 K | $11.58 M |
| 09/02/2026 | $1.32 | $1.34 (1.52%) | $1.36 | $1.29 | 46.63 K | $10.86 M |
| 09/01/2026 | $1.32 | $1.30 (-1.52%) | $1.41 | $1.27 | 49.50 K | $10.53 M |
| 08/31/2026 | $1.32 | $1.31 (-0.76%) | $1.40 | $1.30 | 27.62 K | $10.61 M |
| 08/28/2026 | $1.21 | $1.31 (8.26%) | $1.31 | $1.21 | 4.70 K | $10.61 M |
| 08/27/2026 | $1.26 | $1.27 (0.79%) | $1.27 | $1.22 | 642 | $10.29 M |
| 08/26/2026 | $1.28 | $1.27 (-0.78%) | $1.28 | $1.27 | 2.00 K | $10.29 M |
| 08/25/2026 | $1.27 | $1.30 (2.36%) | $1.32 | $1.27 | 3.81 K | $10.53 M |
| 08/24/2026 | $1.23 | $1.28 (4.07%) | $1.43 | $1.23 | 2.10 K | $10.37 M |
| 08/21/2026 | $1.37 | $1.33 (-2.92%) | $1.37 | $1.30 | 6.43 K | $10.77 M |
| 08/20/2026 | $1.32 | $1.32 (0%) | $1.37 | $1.32 | 8.80 K | $10.69 M |
| 08/19/2026 | $1.37 | $1.34 (-2.19%) | $1.41 | $1.33 | 20.00 K | $10.86 M |
| 08/18/2026 | $1.37 | $1.35 (-1.46%) | $1.37 | $1.33 | 5.06 K | $10.94 M |
| 08/17/2026 | $1.51 | $1.37 (-9.27%) | $1.52 | $1.37 | 22.10 K | $11.10 M |
| 08/14/2026 | $1.30 | $1.53 (17.69%) | $1.65 | $1.21 | 207.51 K | $12.40 M |
| 08/13/2026 | $1.20 | $1.30 (8.33%) | $1.31 | $1.20 | 1.08 M | $10.53 M |
| 08/12/2026 | $1.31 | $1.19 (-9.16%) | $1.31 | $1.19 | 14.01 K | $9.64 M |
| 08/11/2026 | $1.36 | $1.30 (-4.41%) | $1.37 | $1.30 | 4.86 K | $10.53 M |
| 08/10/2026 | $1.35 | $1.31 (-2.96%) | $1.40 | $1.31 | 5.50 K | $10.61 M |
| 08/07/2026 | $1.35 | $1.33 (-1.48%) | $1.40 | $1.33 | 5.80 K | $10.37 M |
| 08/06/2026 | $1.46 | $1.33 (-8.9%) | $1.56 | $1.32 | 45.10 K | $10.37 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
