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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$1.87$2.48777,000——
2020-12-30$2.10$2.793,787,600——
2020-12-29$2.05$2.7277,335,300——
2020-12-28$1.72$2.28675,700——
2020-12-24$1.68$2.2393,100——
2020-12-23$1.67$2.22177,200——
2020-12-22$1.70$2.26139,900——
2020-12-21$1.75$2.32133,600——
2020-12-18$1.81$2.40212,600——
2020-12-17$1.83$2.43665,200——
2020-12-16$1.81$2.40491,200——
2020-12-15$1.78$2.36368,300——
2020-12-14$1.67$2.2295,100——
2020-12-11$1.67$2.22171,700——
2020-12-10$1.68$2.23196,300——
2020-12-09$1.73$2.30343,100——
2020-12-08$1.87$2.481,283,100——
2020-12-07$1.90$2.521,544,100——
2020-12-04$1.89$2.511,409,200——
2020-12-03$1.70$2.26124,100——
2020-12-02$1.69$2.24284,100——
2020-12-01$1.65$2.19120,500——
2020-11-30$1.68$2.23133,700——
2020-11-27$1.72$2.2894,000——
2020-11-25$1.68$2.23273,000——
2020-11-24$1.59$2.11158,400——
2020-11-23$1.58$2.10241,000——
2020-11-20$1.61$2.14170,500——
2020-11-19$1.65$2.19229,700——
2020-11-18$1.62$2.15195,500——
2020-11-17$1.62$2.15247,300——
2020-11-16$1.61$2.14137,000——
2020-11-13$1.60$2.12185,600——
2020-11-12$1.64$2.18193,800——
2020-11-11$1.74$2.31574,700——
2020-11-10$1.93$2.561,401,800——
2020-11-09$1.75$2.32611,500——
2020-11-06$1.67$2.22119,800——
2020-11-05$1.65$2.1992,300——
2020-11-04$1.58$2.1084,500——
2020-11-03$1.68$2.23147,800——
2020-11-02$1.62$2.15109,800——
2020-10-30$1.63$2.16230,400——
2020-10-29$1.75$2.32224,300——
2020-10-28$1.84$2.44316,100——
2020-10-27$1.93$2.56847,700——
2020-10-26$1.91$2.54178,900——
2020-10-23$1.97$2.62277,700——
2020-10-22$1.93$2.56651,900——
2020-10-21$1.89$2.51468,300——
2020-10-20$1.91$2.54314,300——
2020-10-19$1.88$2.50387,700——
2020-10-16$1.94$2.58450,000——
2020-10-15$1.98$2.63438,100——
2020-10-14$2.02$2.68474,300——
2020-10-13$1.95$2.59672,500——
2020-10-12$2.12$2.81906,200——
2020-10-09$2.37$3.152,668,200——
2020-10-08$2.34$3.1158,298,000——
2020-10-07$1.78$2.36639,300——
2020-10-06$1.82$2.421,324,500——
2020-10-05$1.78$2.36761,800——
2020-10-02$1.77$2.351,537,600——
2020-10-01$1.92$2.5513,044,500——
2020-09-30$1.76$2.342,881,500——
2020-09-29$2.17$2.887,934,300——
2020-09-28$2.95$3.92140,358,000——
2020-09-25$1.07$1.42300,800——
2020-09-24$1.00$1.3244,800——
2020-09-23$1.02$1.35139,100——
2020-09-22$1.00$1.3332,800——
2020-09-21$1.01$1.3316,700——
2020-09-18$1.03$1.3730,000——
2020-09-17$1.04$1.3850,000——
2020-09-16$1.04$1.3857,700——
2020-09-15$1.01$1.34116,700——
2020-09-14$1.05$1.3940,500——
2020-09-11$1.03$1.3721,300——
2020-09-10$1.06$1.41227,400——
2020-09-09$1.10$1.4566,700——
2020-09-08$1.12$1.4936,800——
2020-09-04$1.10$1.4664,100——
2020-09-03$1.12$1.4967,800——
2020-09-02$1.14$1.5159,100——
2020-09-01$1.17$1.5572,600——
2020-08-31$1.12$1.4988,900——
2020-08-28$1.21$1.6142,400——
2020-08-27$1.25$1.66139,300——
2020-08-26$1.22$1.6286,900——
2020-08-25$1.32$1.75153,900——
2020-08-24$1.30$1.73146,600——
2020-08-21$1.29$1.71142,700——
2020-08-20$1.30$1.73190,200——
2020-08-19$1.43$1.90125,600——
2020-08-18$1.39$1.85180,500——
2020-08-17$1.58$2.10200,300——
2020-08-14$1.58$2.10664,000——
2020-08-13$1.77$2.35743,100——
2020-08-12$2.00$2.662,806,900——
2020-08-11$1.83$2.4370,414,500——
2020-08-10$1.17$1.556,715,500——
2020-08-07$1.23$1.6379,900——
2020-08-06$1.28$1.70120,800——
2020-08-05$1.25$1.6671,800——
2020-08-04$1.29$1.71152,800——
2020-08-03$1.25$1.66308,500——
2020-07-31$1.39$1.851,219,600——
2020-07-30$1.15$1.5349,500——
2020-07-29$1.16$1.54126,600——
2020-07-28$1.22$1.62263,800——
2020-07-27$1.13$1.5061,700——
2020-07-24$1.15$1.5342,300——
2020-07-23$1.15$1.53156,900——
2020-07-22$1.16$1.5398,000——
2020-07-21$1.14$1.51300,200——
2020-07-20$1.09$1.45111,600——
2020-07-17$1.09$1.45156,700——
2020-07-16$1.10$1.46176,200——
2020-07-15$1.07$1.42531,800——
2020-07-14$1.05$1.3983,200——
2020-07-13$1.09$1.45151,600——
2020-07-10$1.09$1.45126,500——
2020-07-09$1.06$1.41106,600——
2020-07-08$1.08$1.43150,000——
2020-07-07$1.11$1.47253,700——
2020-07-06$1.25$1.661,054,300——
2020-07-02$1.11$1.47182,600——
2020-07-01$1.15$1.531,096,500——
2020-06-30$1.40$1.867,123,100——
2020-06-29$1.00$1.33169,200——
2020-06-26$1.02$1.35379,700——
2020-06-25$1.15$1.53208,700——
2020-06-24$1.21$1.61303,500——
2020-06-23$1.21$1.61757,600——
2020-06-22$1.24$1.65980,200——
2020-06-19$1.63$2.1614,350,500——
2020-06-18$1.33$1.7792,500——
2020-06-17$1.37$1.82731,800——
2020-06-16$1.17$1.5533,800——
2020-06-15$1.16$1.5450,600——
2020-06-12$1.20$1.59100,300——
2020-06-11$1.05$1.39177,700——
2020-06-10$1.00$1.33220,300——
2020-06-09$1.05$1.394,300——
2020-06-08$1.04$1.3818,400——
2020-06-05$1.04$1.388,400——
2020-06-04$1.00$1.332,900——
2020-06-03$0.92$1.223,700——
2020-06-02$1.03$1.369,900——
2020-06-01$1.02$1.3548,100——
2020-05-29$1.00$1.339,600——
2020-05-28$1.00$1.3340,800——
2020-05-27$0.90$1.197,900——
2020-05-26$0.92$1.224,300——
2020-05-22$0.90$1.193,200——
2020-05-21$0.87$1.163,800——
2020-05-20$0.91$1.211,100——
2020-05-19$0.88$1.171,900——
2020-05-18$0.90$1.195,900——
2020-05-15$0.93$1.2418,200——
2020-05-14$0.91$1.210——
2020-05-13$0.91$1.216,700——
2020-05-12$1.02$1.356,500——
2020-05-11$0.98$1.3020,400——
2020-05-08$0.95$1.267,800——
2020-05-07$0.85$1.1217,700——
2020-05-06$0.85$1.1313,800——
2020-05-05$0.85$1.135,700——
2020-05-04$0.88$1.1711,700——
2020-05-01$0.86$1.143,900——
2020-04-30$0.85$1.1212,100——
2020-04-29$0.84$1.121,500——
2020-04-28$0.84$1.111,100——
2020-04-27$0.88$1.172,500——
2020-04-24$0.83$1.106,300——
2020-04-23$0.82$1.093,100——
2020-04-22$0.80$1.061,700——
2020-04-21$0.78$1.048,500——
2020-04-20$0.88$1.177,100——
2020-04-17$0.84$1.124,300——
2020-04-16$0.96$1.2732,300——
2020-04-15$0.90$1.1987,600——
2020-04-14$0.84$1.1217,400——
2020-04-13$0.82$1.09400——
2020-04-09$0.79$1.057,200——
2020-04-08$0.79$1.05400——
2020-04-07$0.81$1.08700——
2020-04-06$0.79$1.052,400——
2020-04-03$0.78$1.04400——
2020-04-02$0.88$1.171,100——
2020-04-01$0.87$1.16300——
2020-03-31$0.87$1.162,500——
2020-03-30$0.81$1.071,100——
2020-03-27$0.78$1.046,100——
2020-03-26$0.79$1.056,500——
2020-03-25$0.88$1.172,700——
2020-03-24$0.85$1.132,200——
2020-03-23$0.74$0.9819,900——
2020-03-20$0.74$0.9829,300——
2020-03-19$0.96$1.2713,400——
2020-03-18$1.00$1.332,000——
2020-03-17$1.14$1.515,100——
2020-03-16$1.10$1.462,700——
2020-03-13$1.14$1.519,300——
2020-03-12$1.14$1.512,300——
2020-03-11$1.08$1.4415,200——
2020-03-10$1.27$1.6939,100——
2020-03-09$1.20$1.5921,200——
2020-03-06$1.25$1.666,200——
2020-03-05$1.32$1.755,900——
2020-03-04$1.37$1.825,000——
2020-03-03$1.50$1.9910,900——
2020-03-02$1.30$1.7210,400——
2020-02-28$1.39$1.855,700——
2020-02-27$1.41$1.8718,000——
2020-02-26$1.36$1.816,300——
2020-02-25$1.44$1.9112,900——
2020-02-24$1.47$1.9595,300——
2020-02-21$1.50$1.99387,900——
2020-02-20$1.26$1.6711,500——
2020-02-19$1.22$1.6214,300——
2020-02-18$1.25$1.6612,800——
2020-02-14$1.28$1.7064,800——
2020-02-13$1.14$1.5111,000——
2020-02-12$1.26$1.6776,300——
2020-02-11$1.18$1.5741,300——
2020-02-10$1.21$1.60142,500——
2020-02-07$1.11$1.47817,400——
2020-02-06$1.02$1.352,500——
2020-02-05$0.96$1.281,700——
2020-02-04$1.01$1.342,300——
2020-02-03$1.00$1.334,100——
2020-01-31$0.93$1.232,400——
2020-01-30$0.95$1.262,200——
2020-01-29$1.07$1.4215,400——
2020-01-28$1.07$1.424,100——
2020-01-27$1.07$1.427,000——
2020-01-24$1.09$1.4524,900——
2020-01-23$1.04$1.382,800——
2020-01-22$1.02$1.357,800——
2020-01-21$1.02$1.3512,400——
2020-01-17$0.99$1.3111,000——
2020-01-16$1.00$1.3317,900——
2020-01-15$0.87$1.150——
2020-01-14$0.87$1.152,300——
2020-01-13$0.92$1.217,100——
2020-01-10$0.95$1.26500——
2020-01-09$0.97$1.291,700——
2020-01-08$0.96$1.2711,000——
2020-01-07$0.96$1.2758,500——
2020-01-06$0.93$1.2361,200——
2020-01-03$0.78$1.0473,300——
2020-01-02$0.80$1.0613,500——