5 DAY PERFORMANCE
-1.03%
1 MONTH PERFORMANCE
+15.66%
3 MONTH PERFORMANCE
-13.51%
6 MONTH PERFORMANCE
-27.82%
YEAR-TO-DATE PERFORMANCE
-27.27%
1 YEAR PERFORMANCE
-46.96%
Oxbridge Re Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.99 | $1.03 (4.03%) | $1.03 | $0.99 | 22.42 K | $7.46 M |
| 05/05/2026 | $0.96 | $0.98 (1.56%) | $1.00 | $0.96 | 34.61 K | $7.21 M |
| 05/04/2026 | $0.96 | $0.96 (0.21%) | $1.02 | $0.95 | 16.30 K | $7.09 M |
| 05/01/2026 | $0.96 | $0.97 (1.04%) | $0.99 | $0.96 | 7.81 K | $7.17 M |
| 04/30/2026 | $0.94 | $1.02 (8.5%) | $1.03 | $0.93 | 36.60 K | $7.54 M |
| 04/29/2026 | $0.91 | $0.93 (1.92%) | $0.93 | $0.91 | 29.01 K | $6.89 M |
| 04/28/2026 | $0.87 | $0.91 (4.05%) | $0.93 | $0.86 | 27.68 K | $6.70 M |
| 04/27/2026 | $0.80 | $0.84 (4.93%) | $0.87 | $0.80 | 14.00 K | $6.21 M |
| 04/24/2026 | $0.85 | $0.79 (-6.98%) | $0.88 | $0.76 | 27.55 K | $5.81 M |
| 04/23/2026 | $0.90 | $0.86 (-4.43%) | $0.90 | $0.82 | 20.04 K | $6.36 M |
| 04/22/2026 | $0.83 | $0.92 (11.25%) | $0.94 | $0.81 | 33.30 K | $6.80 M |
| 04/21/2026 | $0.79 | $0.80 (2.5%) | $0.84 | $0.77 | 31.12 K | $5.95 M |
| 04/20/2026 | $0.78 | $0.77 (-1.28%) | $0.80 | $0.77 | 19.03 K | $5.69 M |
| 04/17/2026 | $0.71 | $0.77 (9.4%) | $0.80 | $0.71 | 37.12 K | $5.72 M |
| 04/16/2026 | $0.71 | $0.75 (5.27%) | $0.75 | $0.70 | 21.21 K | $5.55 M |
| 04/15/2026 | $0.66 | $0.73 (10.27%) | $0.74 | $0.66 | 81.80 K | $5.39 M |
| 04/14/2026 | $0.70 | $0.68 (-2.3%) | $0.71 | $0.67 | 81.70 K | $5.06 M |
| 04/13/2026 | $0.72 | $0.73 (1.04%) | $0.74 | $0.71 | 22.79 K | $5.36 M |
| 04/10/2026 | $0.70 | $0.73 (4.61%) | $0.74 | $0.67 | 137.13 K | $5.41 M |
| 04/09/2026 | $0.73 | $0.75 (3.07%) | $0.76 | $0.71 | 90.99 K | $5.56 M |
| 04/08/2026 | $0.72 | $0.76 (4.74%) | $0.76 | $0.70 | 102.70 K | $5.59 M |
| 04/07/2026 | $0.74 | $0.74 (-0.39%) | $0.77 | $0.67 | 256.80 K | $5.45 M |
| 04/06/2026 | $0.80 | $0.83 (3.75%) | $0.84 | $0.75 | 231.31 K | $6.13 M |
| 04/02/2026 | $0.87 | $0.84 (-3.65%) | $1.00 | $0.76 | 615.20 K | $6.22 M |
| 04/01/2026 | $1.15 | $1.12 (-2.61%) | $1.16 | $0.99 | 1.11 M | $8.28 M |
| 03/31/2026 | $1.00 | $1.18 (18.55%) | $1.41 | $0.87 | 32.70 M | $8.72 M |
| 03/30/2026 | $0.85 | $0.87 (2.65%) | $0.88 | $0.84 | 1.48 M | $6.41 M |
| 03/27/2026 | $0.89 | $0.89 (-0.11%) | $0.89 | $0.89 | 1.60 K | $6.56 M |
| 03/26/2026 | $0.88 | $0.89 (1.14%) | $0.90 | $0.88 | 9.10 K | $6.82 M |
| 03/25/2026 | $0.90 | $0.88 (-2.22%) | $0.90 | $0.85 | 1.90 K | $6.74 M |
| 03/24/2026 | $0.87 | $0.90 (3.45%) | $0.90 | $0.87 | 13.21 K | $6.90 M |
| 03/23/2026 | $0.88 | $0.92 (4.86%) | $0.94 | $0.85 | 12.52 K | $7.07 M |
| 03/20/2026 | $0.84 | $0.95 (13.09%) | $0.95 | $0.84 | 21.86 K | $7.27 M |
| 03/19/2026 | $0.85 | $0.85 (0%) | $0.85 | $0.85 | 2.55 K | $6.49 M |
| 03/18/2026 | $0.87 | $0.88 (1.45%) | $0.92 | $0.86 | 9.63 K | $6.76 M |
| 03/17/2026 | $0.88 | $0.87 (-0.98%) | $0.89 | $0.87 | 3.61 K | $6.67 M |
| 03/16/2026 | $0.81 | $0.86 (6.71%) | $0.86 | $0.80 | 1.94 K | $6.59 M |
| 03/13/2026 | $0.87 | $0.79 (-9.69%) | $0.88 | $0.76 | 19.40 K | $6.02 M |
| 03/12/2026 | $0.83 | $0.86 (3.61%) | $0.89 | $0.83 | 6.70 K | $6.59 M |
| 03/11/2026 | $0.96 | $0.83 (-13.65%) | $0.96 | $0.83 | 19.74 K | $6.35 M |
| 03/10/2026 | $1.00 | $0.90 (-9.71%) | $1.00 | $0.90 | 8.62 K | $6.91 M |
| 03/09/2026 | $0.98 | $0.91 (-6.92%) | $1.00 | $0.91 | 7.54 K | $7.00 M |
| 03/06/2026 | $1.00 | $0.94 (-6%) | $1.00 | $0.94 | 27.54 K | $7.20 M |
| 03/05/2026 | $1.01 | $1.01 (0%) | $1.01 | $1.00 | 1.60 K | $7.74 M |
| 03/04/2026 | $1.00 | $1.00 (0%) | $1.01 | $1.00 | 10.13 K | $7.66 M |
| 03/03/2026 | $1.04 | $1.01 (-2.88%) | $1.04 | $1.00 | 7.00 K | $7.74 M |
| 03/02/2026 | $1.07 | $1.03 (-3.74%) | $1.07 | $1.03 | 22.40 K | $7.89 M |
| 02/27/2026 | $1.14 | $1.07 (-6.14%) | $1.14 | $1.04 | 9.50 K | $8.20 M |
| 02/26/2026 | $1.14 | $1.11 (-2.63%) | $1.14 | $1.11 | 10.03 K | $8.51 M |
| 02/25/2026 | $1.15 | $1.12 (-2.61%) | $1.17 | $1.11 | 23.40 K | $8.58 M |
| 02/24/2026 | $1.13 | $1.13 (0%) | $1.15 | $1.13 | 7.61 K | $8.66 M |
| 02/23/2026 | $1.11 | $1.10 (-0.9%) | $1.12 | $1.10 | 2.30 K | $8.43 M |
| 02/20/2026 | $1.16 | $1.16 (0%) | $1.16 | $1.16 | 600 | $8.89 M |
| 02/19/2026 | $1.15 | $1.12 (-2.61%) | $1.15 | $1.12 | 847 | $8.58 M |
| 02/18/2026 | $1.22 | $1.13 (-7.38%) | $1.22 | $1.12 | 14.80 K | $8.66 M |
| 02/17/2026 | $1.13 | $1.15 (1.77%) | $1.19 | $1.10 | 14.70 K | $8.81 M |
| 02/13/2026 | $1.20 | $1.17 (-2.5%) | $1.24 | $1.17 | 14.00 K | $8.97 M |
| 02/12/2026 | $1.28 | $1.23 (-3.91%) | $1.28 | $1.20 | 7.30 K | $9.43 M |
| 02/11/2026 | $1.15 | $1.22 (6.09%) | $1.26 | $1.15 | 13.10 K | $9.35 M |
| 02/10/2026 | $1.13 | $1.15 (1.77%) | $1.18 | $1.13 | 13.60 K | $8.81 M |
| 02/09/2026 | $1.15 | $1.10 (-4.35%) | $1.15 | $1.10 | 22.20 K | $8.43 M |
| 02/06/2026 | $1.09 | $1.11 (1.83%) | $1.15 | $1.05 | 40.70 K | $8.51 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.
