5 DAY PERFORMANCE
-26.72%
1 MONTH PERFORMANCE
-34.69%
3 MONTH PERFORMANCE
-2.05%
6 MONTH PERFORMANCE
-13.51%
YEAR-TO-DATE PERFORMANCE
-27.27%
1 YEAR PERFORMANCE
-45.76%
Oxbridge Re Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $1.46 | $1.33 (-8.9%) | $1.56 | $1.32 | 45.10 K | $10.37 M |
| 08/05/2026 | $1.55 | $1.55 (0%) | $1.55 | $1.55 | 951 | $12.09 M |
| 08/04/2026 | $1.57 | $1.51 (-3.82%) | $1.60 | $1.47 | 35.13 K | $11.78 M |
| 08/03/2026 | $1.40 | $1.39 (-0.71%) | $1.48 | $1.34 | 18.00 K | $10.84 M |
| 07/31/2026 | $1.41 | $1.31 (-7.09%) | $1.41 | $1.27 | 30.60 K | $10.22 M |
| 07/30/2026 | $1.38 | $1.31 (-5.07%) | $1.41 | $1.26 | 46.90 K | $10.22 M |
| 07/29/2026 | $1.46 | $1.38 (-5.48%) | $1.56 | $1.38 | 8.75 K | $10.76 M |
| 07/28/2026 | $1.63 | $1.46 (-10.43%) | $1.66 | $1.46 | 20.60 K | $11.39 M |
| 07/27/2026 | $1.60 | $1.57 (-1.88%) | $1.61 | $1.57 | 15.03 K | $12.25 M |
| 07/24/2026 | $1.57 | $1.57 (0%) | $1.60 | $1.57 | 9.50 K | $12.25 M |
| 07/23/2026 | $1.55 | $1.52 (-1.94%) | $1.64 | $1.50 | 7.63 K | $11.86 M |
| 07/22/2026 | $1.55 | $1.47 (-5.16%) | $1.55 | $1.47 | 12.30 K | $11.47 M |
| 07/21/2026 | $1.63 | $1.50 (-7.98%) | $1.64 | $1.50 | 12.41 K | $11.70 M |
| 07/20/2026 | $1.63 | $1.56 (-4.29%) | $1.63 | $1.55 | 10.03 K | $12.17 M |
| 07/17/2026 | $1.65 | $1.60 (-3.03%) | $1.67 | $1.57 | 61.62 K | $12.48 M |
| 07/16/2026 | $1.60 | $1.61 (0.63%) | $1.68 | $1.59 | 90.11 K | $12.56 M |
| 07/15/2026 | $1.60 | $1.58 (-1.25%) | $1.65 | $1.45 | 56.19 K | $12.32 M |
| 07/14/2026 | $1.64 | $1.58 (-3.66%) | $1.73 | $1.55 | 39.10 K | $12.32 M |
| 07/13/2026 | $1.68 | $1.64 (-2.38%) | $1.86 | $1.63 | 128.02 K | $12.79 M |
| 07/10/2026 | $1.54 | $1.70 (10.39%) | $1.77 | $1.53 | 94.63 K | $13.26 M |
| 07/09/2026 | $1.43 | $1.51 (5.59%) | $1.65 | $1.43 | 63.20 K | $11.78 M |
| 07/08/2026 | $1.47 | $1.43 (-2.72%) | $1.49 | $1.42 | 19.73 K | $11.15 M |
| 07/07/2026 | $1.49 | $1.47 (-1.34%) | $1.59 | $1.33 | 74.60 K | $11.47 M |
| 07/06/2026 | $1.32 | $1.46 (10.61%) | $1.54 | $1.28 | 74.15 K | $11.39 M |
| 07/02/2026 | $1.23 | $1.28 (4.07%) | $1.36 | $1.18 | 102.39 K | $9.98 M |
| 07/01/2026 | $1.03 | $1.27 (23.3%) | $1.29 | $1.03 | 117.60 K | $9.91 M |
| 06/30/2026 | $0.98 | $1.03 (5.09%) | $1.07 | $0.98 | 13.23 K | $8.03 M |
| 06/29/2026 | $1.01 | $1.00 (-0.99%) | $1.08 | $0.96 | 58.20 K | $7.80 M |
| 06/26/2026 | $1.00 | $1.00 (0.5%) | $1.02 | $0.93 | 15.30 K | $7.80 M |
| 06/25/2026 | $1.00 | $0.94 (-6%) | $1.03 | $0.89 | 29.83 K | $7.33 M |
| 06/24/2026 | $0.93 | $1.01 (9.04%) | $1.03 | $0.92 | 43.60 K | $7.88 M |
| 06/23/2026 | $0.89 | $0.95 (6.74%) | $1.00 | $0.87 | 54.44 K | $7.41 M |
| 06/22/2026 | $0.99 | $0.91 (-8.05%) | $1.09 | $0.89 | 98.21 K | $7.10 M |
| 06/18/2026 | $1.00 | $0.95 (-4.43%) | $1.04 | $0.95 | 34.52 K | $7.45 M |
| 06/17/2026 | $0.99 | $1.03 (4.05%) | $1.14 | $0.99 | 125.58 K | $8.03 M |
| 06/16/2026 | $1.01 | $0.93 (-7.92%) | $1.01 | $0.89 | 13.54 K | $7.25 M |
| 06/15/2026 | $0.98 | $0.91 (-7.33%) | $1.04 | $0.85 | 68.04 K | $7.10 M |
| 06/12/2026 | $0.85 | $0.96 (13.15%) | $1.09 | $0.85 | 190.65 K | $7.50 M |
| 06/11/2026 | $0.84 | $0.88 (4.17%) | $0.99 | $0.70 | 293.51 K | $6.82 M |
| 06/10/2026 | $0.81 | $0.85 (4.94%) | $0.88 | $0.81 | 2.60 M | $6.63 M |
| 06/09/2026 | $0.82 | $0.92 (12.2%) | $0.92 | $0.82 | 20.39 K | $7.18 M |
| 06/08/2026 | $0.89 | $0.85 (-4.24%) | $0.89 | $0.85 | 16.14 K | $6.66 M |
| 06/05/2026 | $0.89 | $0.92 (3.33%) | $0.92 | $0.89 | 5.20 K | $7.17 M |
| 06/04/2026 | $0.89 | $0.92 (3.36%) | $0.92 | $0.89 | 6.13 K | $7.18 M |
| 06/03/2026 | $0.91 | $0.91 (-0.55%) | $0.92 | $0.90 | 8.60 K | $7.06 M |
| 06/02/2026 | $0.88 | $0.98 (11.48%) | $1.00 | $0.87 | 7.53 K | $7.67 M |
| 06/01/2026 | $1.02 | $0.90 (-11.96%) | $1.02 | $0.76 | 158.02 K | $7.00 M |
| 05/29/2026 | $0.99 | $1.03 (4.04%) | $1.03 | $0.98 | 7.24 K | $8.03 M |
| 05/28/2026 | $0.99 | $1.02 (3.03%) | $1.03 | $0.98 | 8.29 K | $7.96 M |
| 05/27/2026 | $0.99 | $0.98 (-0.97%) | $1.00 | $0.98 | 19.83 K | $7.67 M |
| 05/26/2026 | $1.01 | $1.00 (-0.99%) | $1.01 | $0.98 | 14.32 K | $7.80 M |
| 05/22/2026 | $0.98 | $1.03 (5.13%) | $1.03 | $0.97 | 36.53 K | $8.03 M |
| 05/21/2026 | $0.91 | $0.98 (7.65%) | $0.98 | $0.91 | 6.07 K | $7.64 M |
| 05/20/2026 | $0.98 | $0.95 (-2.9%) | $0.98 | $0.90 | 20.90 K | $7.42 M |
| 05/19/2026 | $0.94 | $0.96 (1.63%) | $0.97 | $0.93 | 14.88 K | $7.46 M |
| 05/18/2026 | $0.92 | $0.96 (4.61%) | $0.97 | $0.91 | 18.30 K | $7.51 M |
| 05/15/2026 | $0.90 | $0.97 (7.78%) | $1.01 | $0.90 | 10.80 K | $7.57 M |
| 05/14/2026 | $0.94 | $0.94 (-0.61%) | $0.99 | $0.90 | 25.80 K | $7.29 M |
| 05/13/2026 | $0.88 | $0.91 (3.85%) | $0.94 | $0.86 | 29.30 K | $7.13 M |
| 05/12/2026 | $0.89 | $0.93 (4.34%) | $1.01 | $0.88 | 120.70 K | $7.21 M |
| 05/11/2026 | $1.00 | $1.02 (2.01%) | $1.03 | $0.97 | 2.03 M | $7.96 M |
| 05/08/2026 | $0.95 | $0.97 (2.12%) | $1.01 | $0.95 | 33.10 K | $7.57 M |
| 05/07/2026 | $1.02 | $0.98 (-3.91%) | $1.05 | $0.98 | 68.30 K | $7.64 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.
