NASDAQ:OXBR | Historical Stock Price | OXBRIDGE RE HOLDINGS Ltd

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-03-27 to 2026-09-03
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.56$0.99$1.75$3.10$5.49$9.722014-03-272026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-03———$1.32100
2026-09-02———$1.345,446
2026-09-01———$1.40300
2026-08-31———$1.3920
2026-08-27$1.27$1.69600$1.312
2026-08-26$1.27$1.692,000$1.2922
2026-08-25$1.30$1.723,800$1.283
2026-08-24$1.28$1.702,100——
2026-08-21$1.33$1.776,400$1.2965
2026-08-20$1.32$1.758,800$1.3210
2026-08-19$1.34$1.7820,000$1.38172
2026-08-18$1.35$1.794,900$1.34137
2026-08-17$1.37$1.8222,100$1.48552
2026-08-14$1.53$2.03207,500$1.311,773
2026-08-13$1.30$1.731,081,000——
2026-08-12$1.19$1.5814,000$1.22213
2026-08-11$1.30$1.734,800$1.375
2026-08-10$1.31$1.745,500——
2026-08-07$1.33$1.775,800$1.36100
2026-08-06$1.33$1.7745,100$1.471,853
2026-08-05$1.55$2.06900——
2026-08-04$1.51$2.0035,100$1.55759
2026-08-03$1.39$1.8518,000$1.3928
2026-07-31$1.31$1.7430,600$1.30550
2026-07-30$1.31$1.7446,900$1.3517
2026-07-29$1.38$1.838,700$1.4510
2026-07-28$1.46$1.9420,600$1.62416
2026-07-27$1.57$2.0814,900$1.59205
2026-07-24$1.57$2.089,500——
2026-07-23$1.52$2.027,600$1.5261
2026-07-22$1.47$1.9512,300$1.54124
2026-07-21$1.50$1.9912,400$1.52100
2026-07-20$1.56$2.0710,000$1.58251
2026-07-17$1.60$2.1261,600——
2026-07-16$1.61$2.1490,100——
2026-07-15$1.58$2.1056,000——
2026-07-14$1.58$2.1039,100——
2026-07-13$1.64$2.18128,000——
2026-07-10$1.70$2.2694,600——
2026-07-09$1.51$2.0063,200——
2026-07-08$1.43$1.9019,600——
2026-07-07$1.47$1.9574,600——
2026-07-06$1.46$1.9474,000——
2026-07-02$1.28$1.70102,300——
2026-07-01$1.27$1.69117,600——
2026-06-30$1.03$1.3712,900——
2026-06-29$1.00$1.3358,200——
2026-06-26$1.00$1.3315,300——
2026-06-25$0.94$1.2529,800——
2026-06-24$1.01$1.3443,600——
2026-06-23$0.95$1.2654,400——
2026-06-22$0.91$1.2198,200——
2026-06-18$0.96$1.2734,500——
2026-06-17$1.03$1.37125,500——
2026-06-16$0.93$1.2313,500——
2026-06-15$0.91$1.2168,000——
2026-06-12$0.96$1.28190,600——
2026-06-11$0.88$1.16293,500——
2026-06-10$0.85$1.132,596,400——
2026-06-09$0.92$1.2220,300——
2026-06-08$0.86$1.1416,100——
2026-06-05$0.92$1.225,200——
2026-06-04$0.92$1.226,100——
2026-06-03$0.91$1.208,600——
2026-06-02$0.98$1.317,500——
2026-06-01$0.90$1.19158,000——
2026-05-29$1.03$1.377,200——
2026-05-28$1.02$1.358,200——
2026-05-27$0.98$1.3113,000——
2026-05-26$1.00$1.3314,300——
2026-05-22$1.03$1.3736,500——
2026-05-21$0.98$1.305,700——
2026-05-20$0.95$1.2620,900——
2026-05-19$0.96$1.2714,800——
2026-05-18$0.96$1.2818,300——
2026-05-15$0.97$1.2910,800——
2026-05-14$0.94$1.2425,800——
2026-05-13$0.91$1.2129,300——
2026-05-12$0.93$1.23120,700——
2026-05-11$1.03$1.362,030,200——
2026-05-08$0.97$1.2933,100——
2026-05-07$0.98$1.3068,300——
2026-05-06$1.00$1.3332,100——
2026-05-05$0.98$1.2934,200——
2026-05-04$0.96$1.2716,300——
2026-05-01$0.97$1.297,700——
2026-04-30$1.02$1.3536,600——
2026-04-29$0.93$1.2429,000——
2026-04-28$0.91$1.2027,600——
2026-04-27$0.84$1.1214,000——
2026-04-24$0.79$1.0427,500——
2026-04-23$0.86$1.1419,700——
2026-04-22$0.92$1.2233,300——
2026-04-21$0.81$1.0730,700——
2026-04-20$0.77$1.0219,000——
2026-04-17$0.77$1.0337,000——
2026-04-16$0.75$1.0021,200——
2026-04-15$0.73$0.9781,800——
2026-04-14$0.69$0.9181,700——
2026-04-13$0.73$0.9622,600——
2026-04-10$0.73$0.97137,100——
2026-04-09$0.75$1.0090,700——
2026-04-08$0.76$1.00102,700——
2026-04-07$0.74$0.98256,800——
2026-04-06$0.83$1.10231,300——
2026-04-02$0.84$1.12615,200——
2026-04-01$1.12$1.491,110,500——
2026-03-31$1.18$1.5732,698,600——
2026-03-30$0.87$1.151,477,500——
2026-03-27$0.89$1.181,500——
2026-03-26$0.89$1.189,100——
2026-03-25$0.88$1.171,900——
2026-03-24$0.90$1.1913,200——
2026-03-23$0.92$1.2312,500——
2026-03-20$0.95$1.2621,800——
2026-03-19$0.85$1.122,500——
2026-03-18$0.88$1.179,600——
2026-03-17$0.87$1.163,600——
2026-03-16$0.86$1.141,900——
2026-03-13$0.79$1.0419,400——
2026-03-12$0.86$1.146,700——
2026-03-11$0.83$1.1018,700——
2026-03-10$0.90$1.208,600——
2026-03-09$0.91$1.217,500——
2026-03-06$0.94$1.2527,500——
2026-03-05$1.01$1.341,600——
2026-03-04$1.00$1.3310,100——
2026-03-03$1.01$1.347,000——
2026-03-02$1.03$1.3722,400——
2026-02-27$1.07$1.429,500——
2026-02-26$1.11$1.479,600——
2026-02-25$1.12$1.4923,400——
2026-02-24$1.13$1.507,600——
2026-02-23$1.10$1.462,300——
2026-02-20$1.16$1.54600——
2026-02-19$1.12$1.49800——
2026-02-18$1.13$1.5014,800——
2026-02-17$1.15$1.5314,700——
2026-02-13$1.17$1.5514,000——
2026-02-12$1.23$1.637,300——
2026-02-11$1.22$1.6213,100——
2026-02-10$1.15$1.5313,600——
2026-02-09$1.10$1.4622,200——
2026-02-06$1.11$1.4740,700——
2026-02-05$1.00$1.3316,500——
2026-02-04$1.02$1.3513,000——
2026-02-03$1.05$1.394,700——
2026-02-02$1.06$1.414,600——
2026-01-30$1.05$1.3913,400——
2026-01-29$1.02$1.3553,600——
2026-01-28$1.05$1.3910,600——
2026-01-27$1.04$1.3747,400——
2026-01-26$1.14$1.5129,600——
2026-01-23$1.23$1.6318,800——
2026-01-22$1.19$1.588,900——
2026-01-21$1.22$1.622,500——
2026-01-20$1.20$1.599,400——
2026-01-16$1.26$1.6712,800——
2026-01-15$1.23$1.632,400——
2026-01-14$1.25$1.6642,800——
2026-01-13$1.31$1.742,900——
2026-01-12$1.33$1.771,800——
2026-01-09$1.37$1.821,500——
2026-01-08$1.33$1.771,100——
2026-01-07$1.33$1.761,700——
2026-01-06$1.35$1.794,400——
2026-01-05$1.38$1.8320,900——
2026-01-02$1.31$1.741,800——