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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$0.75$0.998,900——
2019-12-30$0.76$1.018,000——
2019-12-27$0.74$0.989,100——
2019-12-26$0.78$1.039,100——
2019-12-24$0.75$1.008,200——
2019-12-23$0.78$1.036,100——
2019-12-20$0.81$1.087,800——
2019-12-19$0.82$1.093,700——
2019-12-18$0.89$1.183,000——
2019-12-17$0.92$1.2217,500——
2019-12-16$0.90$1.19800——
2019-12-13$0.83$1.106,800——
2019-12-12$0.92$1.222,500——
2019-12-11$0.90$1.199,300——
2019-12-10$0.95$1.2627,800——
2019-12-09$0.89$1.183,700——
2019-12-06$0.86$1.14500——
2019-12-05$0.82$1.097,300——
2019-12-04$0.83$1.112,700——
2019-12-03$0.88$1.16900——
2019-12-02$0.81$1.081,500——
2019-11-29$0.84$1.121,900——
2019-11-27$0.82$1.08900——
2019-11-26$0.85$1.1326,100——
2019-11-25$0.83$1.103,700——
2019-11-22$0.80$1.071,700——
2019-11-21$0.80$1.063,000——
2019-11-20$0.78$1.048,400——
2019-11-19$0.88$1.172,700——
2019-11-18$0.85$1.121,100——
2019-11-15$0.83$1.1012,200——
2019-11-14$0.85$1.133,300——
2019-11-13$0.87$1.163,900——
2019-11-12$0.84$1.113,100——
2019-11-11$0.88$1.172,100——
2019-11-08$0.90$1.191,200——
2019-11-07$0.90$1.193,700——
2019-11-06$0.91$1.215,900——
2019-11-05$0.98$1.307,300——
2019-11-04$0.90$1.197,700——
2019-11-01$0.89$1.1812,500——
2019-10-31$0.91$1.2112,900——
2019-10-30$0.92$1.222,000——
2019-10-29$0.94$1.25900——
2019-10-28$0.95$1.261,700——
2019-10-25$0.95$1.265,900——
2019-10-24$1.00$1.3310,400——
2019-10-23$0.95$1.267,900——
2019-10-22$1.00$1.336,400——
2019-10-21$1.01$1.349,100——
2019-10-18$0.98$1.3018,000——
2019-10-17$1.01$1.333,500——
2019-10-16$1.05$1.3935,800——
2019-10-15$1.06$1.41341,100——
2019-10-14$0.98$1.3013,100——
2019-10-11$1.00$1.3235,000——
2019-10-10$1.03$1.368,300——
2019-10-09$0.94$1.258,400——
2019-10-08$1.05$1.39216,600——
2019-10-07$0.92$1.2231,300——
2019-10-04$0.94$1.2441,500——
2019-10-03$0.90$1.1938,700——
2019-10-02$0.78$1.044,000——
2019-10-01$0.82$1.095,000——
2019-09-30$0.83$1.1152,600——
2019-09-27$0.78$1.0423,100——
2019-09-26$0.77$1.02173,400——
2019-09-25$0.83$1.101,300——
2019-09-24$0.85$1.1328,500——
2019-09-23$0.83$1.104,400——
2019-09-20$0.89$1.173,400——
2019-09-19$0.83$1.108,500——
2019-09-18$0.83$1.107,700——
2019-09-17$0.85$1.1321,200——
2019-09-16$0.82$1.097,900——
2019-09-13$0.80$1.0618,700——
2019-09-12$0.84$1.124,400——
2019-09-11$0.82$1.0928,700——
2019-09-10$0.81$1.0841,400——
2019-09-09$0.79$1.044,100——
2019-09-06$0.77$1.029,600——
2019-09-05$0.75$1.008,600——
2019-09-04$0.79$1.0453,000——
2019-09-03$0.87$1.152,700——
2019-08-30$0.86$1.159,800——
2019-08-29$0.92$1.2223,200——
2019-08-28$0.99$1.312,500——
2019-08-27$0.99$1.3119,600——
2019-08-26$1.05$1.3913,100——
2019-08-23$1.00$1.336,000——
2019-08-22$0.98$1.303,500——
2019-08-21$0.99$1.317,300——
2019-08-20$0.99$1.312,000——
2019-08-19$1.00$1.33800——
2019-08-16$0.96$1.271,000——
2019-08-15$0.96$1.277,800——
2019-08-14$1.00$1.335,600——
2019-08-13$1.00$1.331,100——
2019-08-12$1.02$1.3512,800——
2019-08-09$0.99$1.312,200——
2019-08-08$0.99$1.3125,400——
2019-08-07$1.01$1.347,700——
2019-08-06$1.02$1.3511,800——
2019-08-05$0.99$1.3212,300——
2019-08-02$1.05$1.399,400——
2019-08-01$1.02$1.3522,700——
2019-07-31$1.01$1.3411,600——
2019-07-30$1.03$1.3713,700——
2019-07-29$1.00$1.3312,000——
2019-07-26$1.04$1.387,800——
2019-07-25$1.04$1.3825,500——
2019-07-24$1.00$1.3316,300——
2019-07-23$1.00$1.3321,800——
2019-07-22$1.06$1.4110,100——
2019-07-19$1.05$1.3920,500——
2019-07-18$1.09$1.4512,800——
2019-07-17$1.10$1.4624,500——
2019-07-16$1.06$1.413,400——
2019-07-15$1.06$1.4143,500——
2019-07-12$1.07$1.429,600——
2019-07-11$1.01$1.3430,500——
2019-07-10$1.10$1.4623,900——
2019-07-09$1.07$1.4224,300——
2019-07-08$1.07$1.4226,800——
2019-07-05$1.11$1.4718,300——
2019-07-03$1.13$1.5040,300——
2019-07-02$1.10$1.46410,100——
2019-07-01$1.06$1.4139,600——
2019-06-28$1.16$1.5463,400——
2019-06-27$1.10$1.46125,500——
2019-06-26$1.25$1.66469,200——
2019-06-25$1.34$1.7813,459,500——
2019-06-24$0.96$1.276,200——
2019-06-21$1.08$1.434,100——
2019-06-20$1.05$1.391,800——
2019-06-19$1.18$1.57900——
2019-06-18$1.17$1.559,500——
2019-06-17$1.12$1.494,800——
2019-06-14$1.24$1.655,800——
2019-06-13$1.21$1.616,100——
2019-06-12$1.27$1.6932,200——
2019-06-11$1.37$1.82281,900——
2019-06-10$1.10$1.46300——
2019-06-07$1.14$1.513,200——
2019-06-06$1.05$1.391,900——
2019-06-05$1.02$1.356,800——
2019-06-04$1.11$1.47300——
2019-06-03$1.14$1.511,800——
2019-05-31$1.10$1.46300——
2019-05-30$1.21$1.612,600——
2019-05-29$1.16$1.54400——
2019-05-28$1.16$1.55300——
2019-05-24$1.11$1.47300——
2019-05-23$1.15$1.531,000——
2019-05-22$1.11$1.479,200——
2019-05-21$1.16$1.544,400——
2019-05-20$1.23$1.636,100——
2019-05-17$1.25$1.666,400——
2019-05-16$1.20$1.599,500——
2019-05-15$1.18$1.5713,700——
2019-05-14$1.17$1.552,500——
2019-05-13$1.17$1.556,200——
2019-05-10$1.16$1.541,400——
2019-05-09$1.16$1.55300——
2019-05-08$1.22$1.623,500——
2019-05-07$1.22$1.622,800——
2019-05-06$1.15$1.532,800——
2019-05-03$1.21$1.6112,100——
2019-05-02$1.29$1.7113,600——
2019-05-01$1.21$1.6120,900——
2019-04-30$1.36$1.8189,600——
2019-04-29$1.05$1.3916,200——
2019-04-26$1.11$1.478,500——
2019-04-25$1.05$1.391,800——
2019-04-24$1.17$1.5511,500——
2019-04-23$1.15$1.5310,400——
2019-04-22$1.12$1.4932,500——
2019-04-18$1.28$1.7016,300——
2019-04-17$1.28$1.701,500——
2019-04-16$1.26$1.6743,600——
2019-04-15$1.28$1.7048,000——
2019-04-12$1.26$1.675,300——
2019-04-11$1.30$1.7317,000——
2019-04-10$1.47$1.9512,700——
2019-04-09$1.40$1.8620,800——
2019-04-08$1.37$1.8226,300——
2019-04-05$1.31$1.7436,400——
2019-04-04$1.33$1.7731,400——
2019-04-03$1.45$1.93105,700——
2019-04-02$1.38$1.83345,100——
2019-04-01$1.14$1.5121,400——
2019-03-29$1.10$1.4622,200——
2019-03-28$1.10$1.4650,100——
2019-03-27$1.18$1.57311,200——
2019-03-26$1.17$1.55464,200——
2019-03-25$0.96$1.27197,000——
2019-03-22$0.95$1.2627,600——
2019-03-21$0.93$1.2319,000——
2019-03-20$0.93$1.23100,500——
2019-03-19$1.09$1.45100,000——
2019-03-18$1.19$1.58131,700——
2019-03-15$1.25$1.66372,100——
2019-03-14$1.48$1.968,728,500——
2019-03-13$0.95$1.273,600——
2019-03-12$0.97$1.291,600——
2019-03-11$0.95$1.2631,600——
2019-03-08$1.00$1.3330,100——
2019-03-07$0.85$1.136,800——
2019-03-06$0.89$1.187,200——
2019-03-05$0.86$1.142,100——
2019-03-04$0.90$1.196,400——
2019-03-01$0.95$1.263,500——
2019-02-28$0.93$1.232,500——
2019-02-27$0.95$1.2711,700——
2019-02-26$0.96$1.277,400——
2019-02-25$0.98$1.317,400——
2019-02-22$1.02$1.35700——
2019-02-21$1.00$1.339,600——
2019-02-20$1.02$1.3514,000——
2019-02-19$1.00$1.3320,500——
2019-02-15$1.10$1.4696,500——
2019-02-14$1.40$1.8654,200——
2019-02-13$1.16$1.5414,400——
2019-02-12$1.10$1.4617,900——
2019-02-11$1.01$1.344,900——
2019-02-08$0.98$1.303,100——
2019-02-07$1.04$1.38200——
2019-02-06$1.00$1.33100——
2019-02-05$1.00$1.331,300——
2019-02-04$1.00$1.331,100——
2019-02-01$1.00$1.33900——
2019-01-31$0.98$1.3016,100——
2019-01-30$1.07$1.42700——
2019-01-29$0.96$1.2721,100——
2019-01-28$1.02$1.351,100——
2019-01-25$1.00$1.335,100——
2019-01-24$1.00$1.33100——
2019-01-23$1.01$1.348,200——
2019-01-22$1.00$1.3332,800——
2019-01-18$1.00$1.335,000——
2019-01-17$1.00$1.3313,700——
2019-01-16$1.02$1.351,100——
2019-01-15$1.05$1.393,000——
2019-01-14$1.10$1.4515,100——
2019-01-11$1.00$1.33800——
2019-01-10$1.00$1.32300——
2019-01-09$1.00$1.323,100——
2019-01-08$1.05$1.393,700——
2019-01-07$1.00$1.3336,600——
2019-01-04$0.80$1.064,600——
2019-01-03$0.81$1.087,200——
2019-01-02$0.79$1.0525,800——