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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$5.62$7.46103,700——
2021-12-30$5.79$7.69225,600——
2021-12-29$6.36$8.44108,900——
2021-12-28$6.27$8.32455,700——
2021-12-27$7.06$9.37134,200——
2021-12-23$6.96$9.2483,600——
2021-12-22$6.80$9.03220,100——
2021-12-21$6.63$8.80101,200——
2021-12-20$6.55$8.70220,400——
2021-12-17$6.81$9.04194,600——
2021-12-16$6.55$8.70236,500——
2021-12-15$6.46$8.58310,500——
2021-12-14$6.03$8.01105,700——
2021-12-13$5.91$7.84254,600——
2021-12-10$5.85$7.77224,200——
2021-12-09$6.15$8.17503,300——
2021-12-08$5.53$7.34220,100——
2021-12-07$5.19$6.89206,600——
2021-12-06$5.13$6.81357,000——
2021-12-03$4.73$6.27154,200——
2021-12-02$4.41$5.8574,200——
2021-12-01$4.36$5.7990,100——
2021-11-30$4.36$5.79137,000——
2021-11-29$4.59$6.09176,800——
2021-11-26$4.49$5.96126,200——
2021-11-24$4.74$6.29176,000——
2021-11-23$4.40$5.8496,800——
2021-11-22$4.33$5.75138,700——
2021-11-19$4.23$5.62220,300——
2021-11-18$4.43$5.88506,100——
2021-11-17$4.11$5.46309,600——
2021-11-16$3.73$4.95380,300——
2021-11-15$3.99$5.302,351,400——
2021-11-12$3.57$4.744,487,300——
2021-11-11$3.56$4.7367,900——
2021-11-10$3.65$4.85142,300——
2021-11-09$3.62$4.81116,000——
2021-11-08$3.61$4.7949,300——
2021-11-05$3.64$4.83109,100——
2021-11-04$3.69$4.90157,200——
2021-11-03$3.70$4.91231,200——
2021-11-02$3.48$4.62849,300——
2021-11-01$3.45$4.583,193,300——
2021-10-29$3.30$4.38124,900——
2021-10-28$3.56$4.73395,500——
2021-10-27$3.26$4.33128,700——
2021-10-26$3.24$4.30192,300——
2021-10-25$3.09$4.10463,300——
2021-10-22$3.21$4.261,223,900——
2021-10-21$2.98$3.9656,200——
2021-10-20$2.93$3.8932,200——
2021-10-19$2.89$3.8418,400——
2021-10-18$2.92$3.8835,700——
2021-10-15$3.01$4.00148,100——
2021-10-14$2.89$3.8455,300——
2021-10-13$2.87$3.8120,500——
2021-10-12$2.86$3.809,800——
2021-10-11$2.85$3.7817,400——
2021-10-08$2.87$3.8110,900——
2021-10-07$2.90$3.8526,800——
2021-10-06$2.90$3.8533,800——
2021-10-05$2.95$3.92161,300——
2021-10-04$2.89$3.8434,700——
2021-10-01$2.94$3.90152,200——
2021-09-30$2.95$3.9249,600——
2021-09-29$2.80$3.7253,600——
2021-09-28$2.88$3.8266,700——
2021-09-27$3.01$4.00121,100——
2021-09-24$2.92$3.8870,700——
2021-09-23$2.81$3.73136,000——
2021-09-22$2.82$3.7431,100——
2021-09-21$2.68$3.56124,200——
2021-09-20$2.86$3.8084,300——
2021-09-17$3.10$4.1270,000——
2021-09-16$3.00$3.9827,100——
2021-09-15$3.03$4.0253,700——
2021-09-14$2.94$3.90196,800——
2021-09-13$3.22$4.2841,400——
2021-09-10$3.36$4.4622,000——
2021-09-09$3.39$4.5051,600——
2021-09-08$3.24$4.3045,200——
2021-09-07$3.38$4.4979,000——
2021-09-03$3.28$4.3580,600——
2021-09-02$3.37$4.47252,100——
2021-09-01$3.21$4.2697,600——
2021-08-31$3.21$4.26124,000——
2021-08-30$3.07$4.08165,600——
2021-08-27$3.24$4.30230,800——
2021-08-26$3.17$4.21124,000——
2021-08-25$3.31$4.39202,200——
2021-08-24$3.49$4.6395,000——
2021-08-23$3.47$4.61225,500——
2021-08-20$3.32$4.41210,900——
2021-08-19$3.02$4.01240,000——
2021-08-18$3.37$4.47199,200——
2021-08-17$3.19$4.24369,700——
2021-08-16$3.43$4.55739,700——
2021-08-13$3.99$5.30270,400——
2021-08-12$4.08$5.42322,300——
2021-08-11$3.89$5.16165,900——
2021-08-10$4.10$5.44494,100——
2021-08-09$3.85$5.11586,700——
2021-08-06$3.75$4.98157,500——
2021-08-05$3.68$4.89166,000——
2021-08-04$3.54$4.70183,100——
2021-08-03$3.44$4.57101,900——
2021-08-02$3.64$4.83180,600——
2021-07-30$3.83$5.08407,100——
2021-07-29$3.80$5.05231,400——
2021-07-28$3.63$4.82190,600——
2021-07-27$3.41$4.53287,300——
2021-07-26$3.39$4.50384,800——
2021-07-23$3.60$4.78428,400——
2021-07-22$3.98$5.28956,900——
2021-07-21$3.89$5.161,056,200——
2021-07-20$3.64$4.831,818,600——
2021-07-19$3.48$4.6218,027,400——
2021-07-16$3.57$4.741,556,800——
2021-07-15$3.29$4.371,888,200——
2021-07-14$3.54$4.7037,650,100——
2021-07-13$3.35$4.4510,943,900——
2021-07-12$3.15$4.181,156,800——
2021-07-09$2.94$3.903,173,300——
2021-07-08$3.06$4.0610,313,200——
2021-07-07$2.77$3.681,279,600——
2021-07-06$2.79$3.701,692,400——
2021-07-02$2.60$3.45268,200——
2021-07-01$2.60$3.45276,900——
2021-06-30$2.62$3.48263,500——
2021-06-29$2.58$3.43159,400——
2021-06-28$2.64$3.51867,600——
2021-06-25$2.51$3.33239,800——
2021-06-24$2.59$3.44851,500——
2021-06-23$2.45$3.25418,500——
2021-06-22$2.47$3.28886,100——
2021-06-21$2.50$3.321,580,600——
2021-06-18$2.66$3.533,148,200——
2021-06-17$3.39$4.506,675,600——
2021-06-16$3.01$4.001,060,600——
2021-06-15$3.20$4.254,156,200——
2021-06-14$3.31$4.395,594,400——
2021-06-11$3.05$4.056,505,200——
2021-06-10$2.62$3.48180,500——
2021-06-09$2.74$3.64607,800——
2021-06-08$2.88$3.821,408,100——
2021-06-07$2.74$3.641,392,000——
2021-06-04$2.62$3.48839,100——
2021-06-03$2.86$3.803,116,600——
2021-06-02$2.57$3.412,431,100——
2021-06-01$2.35$3.12611,100——
2021-05-28$2.30$3.05339,200——
2021-05-27$2.42$3.21280,200——
2021-05-26$2.36$3.13265,000——
2021-05-25$2.30$3.05594,400——
2021-05-24$2.49$3.31937,300——
2021-05-21$2.45$3.253,721,400——
2021-05-20$2.63$3.494,553,600——
2021-05-19$2.13$2.83207,900——
2021-05-18$2.06$2.73235,300——
2021-05-17$2.08$2.76368,700——
2021-05-14$2.15$2.85767,500——
2021-05-13$1.98$2.63148,100——
2021-05-12$1.98$2.631,218,200——
2021-05-11$1.93$2.56435,500——
2021-05-10$2.06$2.73159,200——
2021-05-07$2.13$2.83966,100——
2021-05-06$2.04$2.71281,400——
2021-05-05$2.17$2.88603,000——
2021-05-04$2.13$2.83102,900——
2021-05-03$2.05$2.7276,000——
2021-04-30$2.02$2.68100,800——
2021-04-29$2.10$2.79105,300——
2021-04-28$2.21$2.93166,700——
2021-04-27$2.23$2.96192,200——
2021-04-26$2.15$2.8598,300——
2021-04-23$2.23$2.96483,300——
2021-04-22$1.98$2.63451,000——
2021-04-21$1.99$2.64119,200——
2021-04-20$1.88$2.50233,700——
2021-04-19$1.95$2.59105,200——
2021-04-16$1.92$2.55375,200——
2021-04-15$2.18$2.89865,600——
2021-04-14$2.24$2.97147,200——
2021-04-13$2.19$2.91375,200——
2021-04-12$2.42$3.21485,000——
2021-04-09$2.57$3.4197,500——
2021-04-08$2.57$3.41275,600——
2021-04-07$2.62$3.48159,200——
2021-04-06$2.66$3.53231,600——
2021-04-05$2.71$3.60605,300——
2021-04-01$2.64$3.51336,400——
2021-03-31$2.53$3.36422,200——
2021-03-30$2.56$3.40872,800——
2021-03-29$2.64$3.51338,200——
2021-03-26$2.80$3.72558,100——
2021-03-25$2.70$3.58500,700——
2021-03-24$2.78$3.69241,800——
2021-03-23$3.08$4.09767,500——
2021-03-22$3.06$4.06242,500——
2021-03-19$2.97$3.94379,800——
2021-03-18$2.95$3.92771,800——
2021-03-17$2.92$3.88960,300——
2021-03-16$2.84$3.77472,800——
2021-03-15$3.02$4.01642,300——
2021-03-12$2.97$3.941,703,400——
2021-03-11$2.89$3.84450,000——
2021-03-10$2.55$3.39117,900——
2021-03-09$2.60$3.45568,700——
2021-03-08$2.50$3.32146,000——
2021-03-05$2.42$3.21294,800——
2021-03-04$2.33$3.09508,800——
2021-03-03$2.67$3.54466,100——
2021-03-02$2.86$3.801,178,100——
2021-03-01$3.13$4.16807,300——
2021-02-26$2.93$3.89301,600——
2021-02-25$3.19$4.241,045,600——
2021-02-24$3.02$4.01391,800——
2021-02-23$2.86$3.801,922,300——
2021-02-22$3.56$4.73656,700——
2021-02-19$3.70$4.91634,300——
2021-02-18$3.81$5.06753,800——
2021-02-17$3.74$4.97987,000——
2021-02-16$3.83$5.081,312,800——
2021-02-12$3.48$4.61684,200——
2021-02-11$3.30$4.38804,400——
2021-02-10$3.18$4.22851,900——
2021-02-09$3.36$4.462,451,800——
2021-02-08$3.31$4.39972,700——
2021-02-05$3.27$4.341,501,700——
2021-02-04$3.25$4.311,075,500——
2021-02-03$3.36$4.461,293,300——
2021-02-02$3.00$3.98995,900——
2021-02-01$3.28$4.351,155,600——
2021-01-29$3.07$4.082,429,400——
2021-01-28$3.01$4.003,672,500——
2021-01-27$4.12$5.4730,873,600——
2021-01-26$3.14$4.1789,314,300——
2021-01-25$2.40$3.191,836,100——
2021-01-22$2.29$3.04441,400——
2021-01-21$2.27$3.011,015,400——
2021-01-20$2.36$3.131,820,700——
2021-01-19$2.63$3.494,769,900——
2021-01-15$2.52$3.355,648,000——
2021-01-14$2.35$3.122,480,700——
2021-01-13$2.09$2.77265,300——
2021-01-12$2.14$2.84882,700——
2021-01-11$2.05$2.72739,500——
2021-01-08$2.25$2.993,414,000——
2021-01-07$1.90$2.521,272,000——
2021-01-06$2.04$2.713,374,300——
2021-01-05$1.91$2.54275,400——
2021-01-04$1.82$2.42555,500——