OXBR
Oxbridge Re (OXBR)
NASDAQ
$1.11-$0.02 (-1.68%)
Price as of Oct 02, 2026 4:00 PM EDT
  • $6.8M
    Market Cap
  • -40.53%
    1-Year Change
  • Insurance - Reinsurance
    Industry
  • 1 Month
    -13.08%
    Low Price$0.98
    High Price$1.57
  • 3 Months
    -11.02%
    Low Price$0.98
    High Price$1.70
  • 1 Year
    -40.53%
    Low Price$0.68
    High Price$2.05
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
0.98
1.17
0.98
1.13
+15.90%
47,444
09/30/2026
1.26
1.26
0.97
0.98
-23.23%
112,058
09/29/2026
1.44
1.53
1.27
1.27
-13.28%
24,681
09/28/2026
1.46
1.50
1.42
1.46
+0.31%
18,720
09/25/2026
1.51
1.54
1.46
1.46
-2.67%
2,530
09/24/2026
1.39
1.54
1.35
1.50
+7.91%
15,366
09/23/2026
1.41
1.43
1.39
1.39
-2.11%
4,373
09/22/2026
1.40
1.52
1.39
1.42
+0.71%
4,345
09/21/2026
1.49
1.51
1.39
1.41
-4.73%
5,090
09/18/2026
1.52
1.52
1.39
1.48
+2.42%
15,628
09/17/2026
1.48
1.48
1.40
1.45
+1.76%
3,590
09/16/2026
1.45
1.53
1.42
1.42
0.00%
5,911
09/15/2026
1.48
1.52
1.42
1.42
-4.70%
4,712
09/14/2026
1.55
1.55
1.49
1.49
-5.10%
12,732
09/11/2026
1.40
1.58
1.38
1.57
+12.95%
74,698
09/10/2026
1.40
1.45
1.38
1.39
-0.71%
2,227
09/09/2026
1.40
1.45
1.36
1.40
-2.78%
16,484
09/08/2026
1.40
1.45
1.39
1.44
0.00%
7,999
09/04/2026
1.42
1.45
1.35
1.44
+0.70%
12,691
09/03/2026
1.37
1.44
1.30
1.43
+6.72%
31,821
09/02/2026
1.32
1.36
1.29
1.34
+3.08%
46,631
09/01/2026
1.32
1.41
1.27
1.30
-0.76%
49,467
08/31/2026
1.32
1.40
1.30
1.31
0.00%
27,619
08/28/2026
1.21
1.31
1.21
1.31
+3.15%
4,511
08/27/2026
1.26
1.27
1.22
1.27
0.00%
642
08/26/2026
1.28
1.28
1.27
1.27
-1.93%
1,991
08/25/2026
1.27
1.32
1.27
1.30
+1.17%
3,812
08/24/2026
1.23
1.43
1.23
1.28
-3.76%
2,101
08/21/2026
1.37
1.37
1.30
1.33
+0.76%
6,430
08/20/2026
1.32
1.37
1.32
1.32
-1.49%
8,784
08/19/2026
1.37
1.41
1.33
1.34
-0.74%
19,950
08/18/2026
1.37
1.37
1.33
1.35
-1.46%
5,055
08/17/2026
1.51
1.52
1.37
1.37
-10.46%
22,059
08/14/2026
1.30
1.65
1.21
1.53
+17.69%
207,511
08/13/2026
1.20
1.31
1.20
1.30
+9.24%
1,081,049
08/13/2026
$0.02 Earnings
08/12/2026
1.31
1.31
1.19
1.19
-8.46%
14,006
08/11/2026
1.36
1.37
1.30
1.30
-0.76%
4,855
08/10/2026
1.35
1.40
1.31
1.31
-1.50%
5,456
08/07/2026
1.35
1.40
1.33
1.33
0.00%
5,752
08/06/2026
1.46
1.56
1.32
1.33
-14.19%
45,074
08/05/2026
1.55
1.55
1.55
1.55
+2.65%
951
08/04/2026
1.57
1.60
1.47
1.51
+8.63%
35,126
08/03/2026
1.40
1.48
1.34
1.39
+6.11%
17,986
07/31/2026
1.41
1.41
1.27
1.31
0.00%
30,600
07/30/2026
1.38
1.41
1.26
1.31
-5.07%
46,886
07/29/2026
1.46
1.56
1.38
1.38
-5.48%
8,745
07/28/2026
1.63
1.66
1.46
1.46
-7.01%
20,596
07/27/2026
1.60
1.61
1.57
1.57
0.00%
15,025
07/24/2026
1.57
1.60
1.57
1.57
+3.29%
9,497
07/23/2026
1.55
1.64
1.50
1.52
+3.40%
7,626
07/22/2026
1.55
1.55
1.47
1.47
-2.00%
12,267
07/21/2026
1.63
1.64
1.50
1.50
-3.85%
12,409
07/20/2026
1.63
1.63
1.55
1.56
-2.50%
10,028
07/17/2026
1.65
1.67
1.57
1.60
-0.62%
61,616
07/16/2026
1.60
1.68
1.59
1.61
+1.90%
90,110
07/15/2026
1.60
1.65
1.45
1.58
0.00%
56,191
07/14/2026
1.64
1.73
1.55
1.58
-3.66%
38,318
07/13/2026
1.68
1.86
1.63
1.64
-3.53%
128,015
07/10/2026
1.54
1.77
1.53
1.70
+12.58%
94,625
07/09/2026
1.43
1.65
1.43
1.51
+5.59%
63,177
07/08/2026
1.47
1.49
1.42
1.43
-2.72%
19,729
07/07/2026
1.49
1.59
1.33
1.47
+0.68%
74,577
07/06/2026
1.32
1.54
1.28
1.46
+14.06%
74,147
07/02/2026
1.23
1.36
1.18
1.28
+0.79%
102,387
07/01/2026
1.03
1.29
1.03
1.27
+23.30%
117,584
06/30/2026
0.98
1.07
0.98
1.03
+3.00%
13,233
06/29/2026
1.01
1.08
0.96
1.00
0.00%
58,178
06/26/2026
1.00
1.02
0.93
1.00
+6.38%
15,271
06/25/2026
1.00
1.03
0.89
0.94
-6.93%
29,830
06/24/2026
0.93
1.03
0.92
1.01
+6.32%
43,570
06/23/2026
0.89
1.00
0.87
0.95
+4.36%
54,438
06/22/2026
0.99
1.09
0.89
0.91
-4.66%
98,209
06/18/2026
1.00
1.04
0.95
0.95
-7.30%
34,516
06/17/2026
0.99
1.14
0.99
1.03
+10.75%
125,582
06/16/2026
1.01
1.01
0.89
0.93
+2.20%
13,539
06/15/2026
0.98
1.04
0.85
0.91
-5.41%
68,041
06/12/2026
0.85
1.09
0.85
0.96
+9.94%
190,649
06/11/2026
0.84
0.99
0.70
0.88
+2.94%
293,514
06/10/2026
0.81
0.88
0.81
0.85
-7.61%
2,596,377
06/09/2026
0.82
0.92
0.82
0.92
+7.67%
20,385
06/08/2026
0.89
0.89
0.85
0.85
-7.10%
16,135
06/05/2026
0.89
0.92
0.89
0.92
-0.01%
5,201
06/04/2026
0.89
0.92
0.89
0.92
+1.65%
6,125
06/03/2026
0.91
0.92
0.90
0.91
-8.00%
7,632
06/02/2026
0.88
1.00
0.87
0.98
+9.54%
7,527
06/01/2026
1.02
1.02
0.76
0.90
-12.82%
158,015
05/29/2026
0.99
1.03
0.98
1.03
+0.98%
7,242
05/28/2026
0.99
1.03
0.98
1.02
+3.77%
8,287
05/27/2026
0.99
1.00
0.98
0.98
-1.71%
19,834
05/26/2026
1.01
1.01
0.98
1.00
-2.91%
14,317
05/22/2026
0.98
1.03
0.97
1.03
+5.13%
36,529
05/21/2026
0.91
0.98
0.91
0.98
+3.02%
6,070
05/20/2026
0.98
0.98
0.90
0.95
-0.58%
20,862
05/19/2026
0.94
0.97
0.93
0.96
-0.61%
14,876
05/18/2026
0.92
0.97
0.91
0.96
-0.78%
18,274
05/15/2026
0.90
1.02
0.90
0.97
+3.73%
10,803
05/14/2026
0.94
0.99
0.90
0.94
+2.32%
25,791
05/13/2026
0.88
0.94
0.86
0.91
-1.20%
29,286
05/12/2026
0.89
1.01
0.88
0.93
-9.76%
120,677