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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.10$1.4659,700——
2023-12-28$1.05$1.399,700——
2023-12-27$1.03$1.3720,100——
2023-12-26$1.12$1.494,200——
2023-12-22$1.13$1.503,400——
2023-12-21$1.10$1.46900——
2023-12-20$1.16$1.545,000——
2023-12-19$1.16$1.541,600——
2023-12-18$1.12$1.483,000——
2023-12-15$1.11$1.4789,500——
2023-12-14$1.05$1.39900——
2023-12-13$1.01$1.3411,200——
2023-12-12$1.03$1.3719,900——
2023-12-11$1.07$1.427,500——
2023-12-08$1.05$1.403,100——
2023-12-07$1.05$1.3910,500——
2023-12-06$1.09$1.453,000——
2023-12-05$1.11$1.4714,700——
2023-12-04$1.06$1.418,900——
2023-12-01$1.11$1.474,000——
2023-11-30$1.05$1.3913,200——
2023-11-29$1.10$1.461,000——
2023-11-28$1.13$1.491,200——
2023-11-27$1.10$1.461,600——
2023-11-24$1.07$1.424,100——
2023-11-22$1.09$1.459,300——
2023-11-21$1.10$1.465,600——
2023-11-20$1.23$1.637,300——
2023-11-17$1.13$1.502,200——
2023-11-16$1.16$1.54700——
2023-11-15$1.15$1.5318,300——
2023-11-14$1.09$1.4521,800——
2023-11-13$1.15$1.532,400——
2023-11-10$1.24$1.652,500——
2023-11-09$1.19$1.5810,400——
2023-11-08$1.30$1.732,100——
2023-11-07$1.23$1.631,900——
2023-11-06$1.29$1.71600——
2023-11-03$1.23$1.631,700——
2023-11-02$1.22$1.624,400——
2023-11-01$1.17$1.554,600——
2023-10-31$1.15$1.53108,700——
2023-10-30$1.43$1.903,300——
2023-10-27$1.45$1.9316,200——
2023-10-26$1.48$1.9613,800——
2023-10-25$1.50$1.996,900——
2023-10-24$1.47$1.9517,400——
2023-10-23$1.52$2.0214,700——
2023-10-20$1.44$1.911,700——
2023-10-19$1.50$1.9912,600——
2023-10-18$1.56$2.072,700——
2023-10-17$1.58$2.108,000——
2023-10-16$1.50$1.993,500——
2023-10-13$1.55$2.061,100——
2023-10-12$1.50$1.993,700——
2023-10-11$1.47$1.95800——
2023-10-10$1.58$2.1013,100——
2023-10-09$1.48$1.961,000——
2023-10-06$1.57$2.083,900——
2023-10-05$1.53$2.0310,900——
2023-10-04$1.59$2.1122,700——
2023-10-03$1.64$2.1752,000——
2023-10-02$1.67$2.2288,900——
2023-09-29$1.40$1.8698,800——
2023-09-28$1.08$1.4311,700——
2023-09-27$1.10$1.457,100——
2023-09-26$1.09$1.459,000——
2023-09-25$1.04$1.3831,500——
2023-09-22$0.98$1.3026,200——
2023-09-21$1.03$1.3711,300——
2023-09-20$1.01$1.33134,200——
2023-09-19$0.96$1.279,000——
2023-09-18$0.96$1.2721,400——
2023-09-15$1.03$1.3721,600——
2023-09-14$1.02$1.3513,800——
2023-09-13$1.02$1.3512,000——
2023-09-12$1.09$1.4486,100——
2023-09-11$1.10$1.4637,200——
2023-09-08$1.10$1.4636,000——
2023-09-07$1.01$1.3412,600——
2023-09-06$1.07$1.4215,100——
2023-09-05$1.13$1.502,500——
2023-09-01$1.16$1.5410,800——
2023-08-31$1.17$1.5510,700——
2023-08-30$1.20$1.5910,200——
2023-08-29$1.13$1.502,600——
2023-08-28$1.13$1.5044,600——
2023-08-25$1.22$1.621,900——
2023-08-24$1.19$1.5812,900——
2023-08-23$1.19$1.5813,500——
2023-08-22$1.20$1.5914,100——
2023-08-21$1.21$1.6117,000——
2023-08-18$1.27$1.699,900——
2023-08-17$1.26$1.6732,600——
2023-08-16$1.32$1.7528,200——
2023-08-15$1.33$1.7743,500——
2023-08-14$1.62$2.1512,900——
2023-08-11$1.79$2.386,300——
2023-08-10$1.77$2.3516,600——
2023-08-09$1.77$2.3523,200——
2023-08-08$1.54$2.0415,100——
2023-08-07$1.58$2.10103,900——
2023-08-04$1.30$1.735,400——
2023-08-03$1.39$1.8515,600——
2023-08-02$1.41$1.8743,700——
2023-08-01$1.60$2.129,200——
2023-07-31$1.61$2.1418,300——
2023-07-28$1.71$2.274,000——
2023-07-27$1.82$2.426,200——
2023-07-26$1.86$2.4712,000——
2023-07-25$1.85$2.4622,100——
2023-07-24$1.85$2.4612,800——
2023-07-21$1.82$2.423,900——
2023-07-20$1.80$2.397,400——
2023-07-19$1.93$2.575,200——
2023-07-18$1.86$2.4714,000——
2023-07-17$1.85$2.4624,700——
2023-07-14$1.80$2.3944,600——
2023-07-13$1.68$2.234,100——
2023-07-12$1.58$2.10137,100——
2023-07-11$1.51$2.0012,900——
2023-07-10$1.53$2.0322,500——
2023-07-07$1.57$2.085,800——
2023-07-06$1.63$2.167,500——
2023-07-05$1.70$2.262,200——
2023-07-03$1.70$2.261,700——
2023-06-30$1.80$2.392,500——
2023-06-29$1.90$2.523,600——
2023-06-28$1.90$2.5216,200——
2023-06-27$1.91$2.5314,300——
2023-06-26$1.90$2.5237,300——
2023-06-23$1.70$2.265,700——
2023-06-22$1.75$2.324,900——
2023-06-21$1.76$2.345,400——
2023-06-20$1.81$2.409,200——
2023-06-16$1.85$2.468,100——
2023-06-15$1.79$2.3819,500——
2023-06-14$1.76$2.3465,900——
2023-06-13$1.61$2.1433,200——
2023-06-12$1.60$2.126,700——
2023-06-09$1.57$2.084,500——
2023-06-08$1.54$2.0424,100——
2023-06-07$1.57$2.0817,600——
2023-06-06$1.65$2.1935,100——
2023-06-05$1.52$2.0219,100——
2023-06-02$1.51$2.0045,300——
2023-06-01$1.43$1.9032,600——
2023-05-31$1.29$1.7176,500——
2023-05-30$1.23$1.646,600——
2023-05-26$1.17$1.553,300——
2023-05-25$1.19$1.583,300——
2023-05-24$1.22$1.621,300——
2023-05-23$1.24$1.655,900——
2023-05-22$1.30$1.733,100——
2023-05-19$1.26$1.676,300——
2023-05-18$1.25$1.6512,400——
2023-05-17$1.24$1.65700——
2023-05-16$1.29$1.714,000——
2023-05-15$1.25$1.663,000——
2023-05-12$1.32$1.7510,300——
2023-05-11$1.35$1.804,000——
2023-05-10$1.36$1.814,400——
2023-05-09$1.29$1.7119,700——
2023-05-08$1.19$1.587,900——
2023-05-05$1.18$1.5734,200——
2023-05-04$1.18$1.574,300——
2023-05-03$1.14$1.514,000——
2023-05-02$1.25$1.664,500——
2023-05-01$1.17$1.551,600——
2023-04-28$1.19$1.5819,400——
2023-04-27$1.37$1.82900——
2023-04-26$1.28$1.704,300——
2023-04-25$1.33$1.772,500——
2023-04-24$1.35$1.7936,200——
2023-04-21$1.37$1.8224,900——
2023-04-20$1.26$1.6715,300——
2023-04-19$1.21$1.6147,100——
2023-04-18$1.31$1.7414,100——
2023-04-17$1.51$2.0021,600——
2023-04-14$1.60$2.124,400——
2023-04-13$1.57$2.082,500——
2023-04-12$1.62$2.152,800——
2023-04-11$1.69$2.2412,300——
2023-04-10$1.76$2.342,100——
2023-04-06$1.69$2.24900——
2023-04-05$1.74$2.319,600——
2023-04-04$1.64$2.183,400——
2023-04-03$1.69$2.253,900——
2023-03-31$1.75$2.328,900——
2023-03-30$1.85$2.465,100——
2023-03-29$1.78$2.368,500——
2023-03-28$1.71$2.2741,300——
2023-03-27$1.81$2.4050,800——
2023-03-24$2.04$2.71295,200——
2023-03-23$1.95$2.598,500——
2023-03-22$1.78$2.36400——
2023-03-21$1.78$2.36800——
2023-03-20$1.72$2.282,600——
2023-03-17$1.74$2.314,000——
2023-03-16$1.80$2.3910,300——
2023-03-15$1.84$2.441,700——
2023-03-14$1.85$2.462,500——
2023-03-13$1.86$2.474,600——
2023-03-10$1.86$2.461,200——
2023-03-09$1.84$2.442,300——
2023-03-08$1.93$2.561,900——
2023-03-07$1.91$2.541,800——
2023-03-06$1.97$2.621,900——
2023-03-03$1.89$2.5117,800——
2023-03-02$1.84$2.4410,100——
2023-03-01$1.96$2.609,000——
2023-02-28$1.96$2.6024,800——
2023-02-27$2.01$2.677,100——
2023-02-24$1.94$2.586,900——
2023-02-23$2.02$2.681,700——
2023-02-22$2.02$2.685,600——
2023-02-21$2.04$2.711,000——
2023-02-17$2.00$2.662,400——
2023-02-16$2.05$2.7228,300——
2023-02-15$2.00$2.6611,400——
2023-02-14$2.07$2.74500——
2023-02-13$2.10$2.791,600——
2023-02-10$2.09$2.7711,500——
2023-02-09$2.10$2.791,000——
2023-02-08$2.21$2.943,300——
2023-02-07$2.14$2.8435,600——
2023-02-06$2.51$3.3334,900——
2023-02-03$2.62$3.487,300——
2023-02-02$2.62$3.4812,300——
2023-02-01$2.60$3.4546,500——
2023-01-31$2.25$2.997,700——
2023-01-30$2.20$2.9211,100——
2023-01-27$2.15$2.853,800——
2023-01-26$2.14$2.844,100——
2023-01-25$2.01$2.676,900——
2023-01-24$2.14$2.842,900——
2023-01-23$2.06$2.734,700——
2023-01-20$2.15$2.8513,000——
2023-01-19$2.25$2.9922,500——
2023-01-18$2.33$3.092,500——
2023-01-17$2.39$3.179,400——
2023-01-13$2.48$3.2917,600——
2023-01-12$2.63$3.4940,100——
2023-01-11$2.78$3.6955,400——
2023-01-10$2.42$3.2113,500——
2023-01-09$2.37$3.1537,100——
2023-01-06$2.21$2.9396,900——
2023-01-05$1.54$2.0424,600——
2023-01-04$1.44$1.9117,900——
2023-01-03$1.19$1.582,500——