OXBR
Oxbridge Re (OXBR)
NASDAQ
$0.90-$0.08 (-8.51%)
Price as of Jun 03, 2026 5:42 PM EDT
  • $6.2M
    Market Cap
  • -36.12%
    1-Year Change
  • Insurance - Reinsurance
    Industry
  • 1 Month
    +2.47%
    Low Price$0.90
    High Price$1.03
  • 3 Months
    -2.60%
    Low Price$0.68
    High Price$1.18
  • 1 Year
    -35.71%
    Low Price$0.68
    High Price$2.75
Date
Open
High
Low
Close
Change (%)
Volume
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
05/11/2026
1.00
1.03
0.97
1.03
+5.66%
2,030,154
05/11/2026
$0.00 Earnings
05/08/2026
0.95
1.01
0.95
0.97
-1.02%
33,056
05/07/2026
1.02
1.05
0.98
0.98
-1.99%
68,268
05/06/2026
0.99
1.03
0.99
1.00
+2.56%
32,098
05/05/2026
0.96
1.00
0.96
0.98
+1.56%
34,609
05/04/2026
0.96
1.03
0.95
0.96
-1.03%
16,296
05/01/2026
0.96
0.99
0.96
0.97
-4.90%
7,805
04/30/2026
0.94
1.04
0.93
1.02
+9.43%
36,603
04/29/2026
0.91
0.93
0.91
0.93
+2.85%
29,014
04/28/2026
0.87
0.93
0.86
0.91
+7.89%
27,683
04/27/2026
0.80
0.87
0.80
0.84
+6.87%
13,958
04/24/2026
0.85
0.88
0.76
0.79
-8.62%
27,552
04/23/2026
0.90
0.90
0.82
0.86
-6.51%
20,041
04/22/2026
0.83
0.94
0.81
0.92
+14.34%
33,299
04/21/2026
0.79
0.84
0.77
0.80
+4.49%
30,737
04/20/2026
0.78
0.80
0.77
0.77
-0.52%
19,028
04/17/2026
0.71
0.80
0.71
0.77
+2.99%
37,117
04/16/2026
0.71
0.75
0.70
0.75
+2.95%
21,211
04/15/2026
0.66
0.74
0.66
0.73
+6.58%
81,765
04/14/2026
0.70
0.71
0.67
0.68
-5.57%
81,691
04/13/2026
0.72
0.74
0.71
0.73
-0.98%
22,788
04/10/2026
0.70
0.74
0.67
0.73
-2.64%
137,132
04/09/2026
0.73
0.76
0.71
0.75
-0.53%
90,988
04/08/2026
0.72
0.76
0.70
0.76
+2.65%
102,652
04/07/2026
0.74
0.77
0.67
0.74
-11.22%
256,794
04/06/2026
0.80
0.84
0.75
0.83
-1.32%
231,305
04/02/2026
0.87
1.00
0.76
0.84
-24.90%
615,195
04/01/2026
1.15
1.16
0.99
1.12
-5.08%
1,110,535
03/31/2026
1.00
1.41
0.87
1.18
+36.04%
32,698,588
03/30/2026
0.85
0.88
0.84
0.87
-2.32%
1,477,471
03/30/2026
$0.02 Earnings
03/27/2026
0.89
0.89
0.89
0.89
-0.22%
1,600
03/26/2026
0.88
0.90
0.88
0.89
+1.14%
9,104
03/25/2026
0.90
0.90
0.85
0.88
-2.22%
1,898
03/24/2026
0.87
0.90
0.87
0.90
-2.47%
13,214
03/23/2026
0.88
0.94
0.85
0.92
-2.74%
12,520
03/20/2026
0.84
0.95
0.84
0.95
+12.05%
21,821
03/19/2026
0.85
0.85
0.85
0.85
-4.06%
2,547
03/18/2026
0.87
0.92
0.86
0.88
+1.45%
9,629
03/17/2026
0.88
0.89
0.87
0.87
+1.16%
3,613
03/16/2026
0.81
0.86
0.80
0.86
+9.46%
1,942
03/13/2026
0.87
0.88
0.76
0.79
-8.64%
19,392
03/12/2026
0.83
0.89
0.83
0.86
+3.74%
6,678
03/11/2026
0.96
0.96
0.83
0.83
-8.07%
19,736
03/10/2026
1.00
1.00
0.90
0.90
-1.23%
8,622
03/09/2026
0.98
1.00
0.91
0.91
-2.87%
7,540
03/06/2026
1.00
1.00
0.94
0.94
-6.93%
27,542
03/05/2026
1.01
1.01
1.01
1.01
+1.00%
1,591
03/04/2026
1.00
1.01
1.00
1.00
-0.99%
10,130
03/03/2026
1.04
1.04
1.00
1.01
-1.94%
6,983
03/02/2026
1.07
1.07
1.03
1.03
-3.74%
22,392
02/27/2026
1.14
1.14
1.04
1.07
-3.60%
9,454
02/26/2026
1.14
1.14
1.11
1.11
-0.89%
10,025
02/25/2026
1.15
1.17
1.11
1.12
-0.88%
23,373
02/24/2026
1.13
1.15
1.13
1.13
+2.73%
7,611
02/23/2026
1.11
1.12
1.10
1.10
-5.17%
2,295
02/20/2026
1.16
1.16
1.16
1.16
+3.53%
551
02/19/2026
1.15
1.15
1.12
1.12
-0.85%
847
02/18/2026
1.22
1.22
1.12
1.13
-1.74%
14,781
02/17/2026
1.13
1.19
1.10
1.15
-1.71%
14,700
02/13/2026
1.20
1.24
1.17
1.17
-4.88%
13,955
02/12/2026
1.28
1.28
1.20
1.23
+0.82%
7,288
02/11/2026
1.15
1.26
1.15
1.22
+6.09%
13,068
02/10/2026
1.13
1.18
1.13
1.15
+4.55%
13,559
02/09/2026
1.15
1.15
1.10
1.10
-0.90%
22,164
02/06/2026
1.09
1.15
1.05
1.11
+11.00%
40,671
02/05/2026
1.00
1.03
0.99
1.00
-1.96%
16,541
02/04/2026
1.08
1.08
1.01
1.02
-2.42%
13,000
02/03/2026
1.12
1.12
1.04
1.05
-1.39%
4,657
02/02/2026
1.12
1.13
1.05
1.06
+0.95%
4,570
01/30/2026
1.04
1.11
1.03
1.05
+2.94%
13,361
01/29/2026
1.08
1.13
1.01
1.02
-2.86%
53,559
01/28/2026
1.05
1.08
1.05
1.05
+1.45%
10,560
01/27/2026
1.17
1.17
1.02
1.04
-9.21%
47,438
01/26/2026
1.19
1.23
1.14
1.14
-7.32%
29,592
01/23/2026
1.19
1.26
1.19
1.23
+3.36%
18,768
01/22/2026
1.23
1.24
1.17
1.19
-2.46%
8,870
01/21/2026
1.23
1.27
1.22
1.22
+1.67%
2,453
01/20/2026
1.21
1.29
1.20
1.20
-4.38%
9,426
01/16/2026
1.25
1.26
1.22
1.26
+2.25%
12,822
01/15/2026
1.29
1.29
1.22
1.23
-1.81%
2,437
01/14/2026
1.29
1.34
1.25
1.25
-4.62%
42,780
01/13/2026
1.29
1.33
1.29
1.31
-1.47%
2,883
01/12/2026
1.34
1.36
1.30
1.33
-2.92%
1,787