MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
OXBR — Oxbridge Re Holdings Limited
NasdaqOxbridge Re Holdings Limited
$1.05
-0.04(-3.24%)
- O
- 1.10
- H
- 1.10
- L
- 1.05
- V
- 4.15K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$1.05
Period Return-20.23%
Period High$2.86
Period Low$0.66
Avg Daily Volume164.8K
Total Trading Days365
OXBR — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $1.10 | $1.10 | $1.05 | $1.05 | $-0.04 | -3.24% | 4,154 | $1.07 | $1.05 $1.10 |
| Oct 6, 2026 | $1.15 | $1.20 | $0.99 | $1.08 | $-0.06 | -5.26% | 18,771 | $1.06 | $0.99 $1.20 |
| Oct 5, 2026 | $1.14 | $1.26 | $1.10 | $1.14 | +$0.02 | +1.79% | 9,367 | $1.16 | $1.10 $1.26 |
| Oct 2, 2026 | $1.11 | $1.16 | $1.04 | $1.12 | $-0.01 | -0.88% | 3,916 | $1.11 | $1.04 $1.16 |
| Oct 1, 2026 | $0.98 | $1.17 | $0.98 | $1.13 | +$0.16 | +15.90% | 47,445 | $1.08 | $0.98 $1.17 |
| Sep 30, 2026 | $1.26 | $1.26 | $0.97 | $0.98 | $-0.30 | -23.23% | 112,059 | $1.08 | $0.97 $1.26 |
| Sep 29, 2026 | $1.44 | $1.53 | $1.27 | $1.27 | $-0.19 | -13.28% | 24,682 | $1.33 | $1.27 $1.53 |
| Sep 28, 2026 | $1.46 | $1.50 | $1.42 | $1.46 | +$0.00 | +0.31% | 18,720 | $1.46 | $1.42 $1.50 |
| Sep 25, 2026 | $1.51 | $1.54 | $1.46 | $1.46 | $-0.04 | -2.67% | 2,531 | $1.51 | $1.46 $1.54 |
| Sep 24, 2026 | $1.39 | $1.54 | $1.35 | $1.50 | +$0.11 | +7.91% | 15,367 | $1.45 | $1.35 $1.54 |
| Sep 23, 2026 | $1.41 | $1.43 | $1.39 | $1.39 | $-0.03 | -2.11% | 4,374 | $1.40 | $1.39 $1.43 |
| Sep 22, 2026 | $1.40 | $1.52 | $1.39 | $1.42 | +$0.01 | +0.71% | 4,346 | $1.42 | $1.39 $1.52 |
| Sep 21, 2026 | $1.49 | $1.51 | $1.39 | $1.41 | $-0.07 | -4.73% | 5,091 | $1.43 | $1.39 $1.51 |
| Sep 18, 2026 | $1.52 | $1.52 | $1.39 | $1.48 | +$0.04 | +2.42% | 15,629 | $1.43 | $1.39 $1.52 |
| Sep 17, 2026 | $1.48 | $1.48 | $1.40 | $1.45 | +$0.03 | +1.76% | 3,591 | $1.47 | $1.40 $1.48 |
| Sep 16, 2026 | $1.45 | $1.53 | $1.42 | $1.42 | +$0.00 | +0.00% | 5,912 | $1.46 | $1.42 $1.53 |
| Sep 15, 2026 | $1.48 | $1.52 | $1.42 | $1.42 | $-0.07 | -4.70% | 4,711 | $1.47 | $1.42 $1.52 |
| Sep 14, 2026 | $1.55 | $1.55 | $1.49 | $1.49 | $-0.08 | -5.10% | 12,730 | $1.53 | $1.49 $1.55 |
| Sep 11, 2026 | $1.40 | $1.58 | $1.38 | $1.57 | +$0.18 | +12.95% | 74,699 | $1.48 | $1.38 $1.58 |
| Sep 10, 2026 | $1.40 | $1.45 | $1.38 | $1.39 | $-0.01 | -0.71% | 2,228 | $1.40 | $1.38 $1.45 |
| Sep 9, 2026 | $1.40 | $1.45 | $1.36 | $1.40 | $-0.04 | -2.78% | 16,484 | $1.40 | $1.36 $1.45 |
| Sep 8, 2026 | $1.40 | $1.45 | $1.39 | $1.44 | +$0.00 | +0.00% | 8,001 | $1.42 | $1.39 $1.45 |
| Sep 4, 2026 | $1.42 | $1.45 | $1.35 | $1.44 | +$0.01 | +0.70% | 12,692 | $1.41 | $1.35 $1.45 |
| Sep 3, 2026 | $1.37 | $1.44 | $1.30 | $1.43 | +$0.09 | +6.72% | 31,822 | $1.33 | $1.30 $1.44 |
| Sep 2, 2026 | $1.32 | $1.36 | $1.29 | $1.34 | +$0.04 | +3.08% | 46,629 | $1.31 | $1.29 $1.36 |
| Sep 1, 2026 | $1.32 | $1.41 | $1.27 | $1.30 | $-0.01 | -0.76% | 49,468 | $1.33 | $1.27 $1.41 |
| Aug 31, 2026 | $1.32 | $1.40 | $1.30 | $1.31 | +$0.00 | +0.00% | 27,620 | $1.39 | $1.30 $1.40 |
| Aug 28, 2026 | $1.21 | $1.31 | $1.21 | $1.31 | +$0.04 | +3.15% | 4,512 | $1.25 | $1.21 $1.31 |
| Aug 27, 2026 | $1.26 | $1.27 | $1.22 | $1.27 | +$0.00 | +0.00% | 643 | $1.27 | $1.22 $1.27 |
| Aug 26, 2026 | $1.28 | $1.28 | $1.27 | $1.27 | $-0.03 | -1.93% | 1,991 | $1.27 | $1.27 $1.28 |