Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Oxford Biodyn (OBD) Share Price History

Time period:
to
Date Open High Low Close Volume
30th May 2025 (Fri) 0.325 0.45 0.32 0.45 41,915,956
29th May 2025 (Thu) 0.325 0.34 0.325 0.325 6,266,042
28th May 2025 (Wed) 0.325 0.312 0.312 0.312 2,455,407
27th May 2025 (Tue) 0.325 0.325 0.325 0.325 3,744,962
26th May 2025 (Mon) 0.30 0.30 0.30 0.30 0
23rd May 2025 (Fri) 0.325 0.325 0.30 0.325 7,829,247
22nd May 2025 (Thu) 0.325 0.325 0.325 0.325 2,865,225
21st May 2025 (Wed) 0.325 0.325 0.306 0.325 5,060,082
20th May 2025 (Tue) 0.34 0.34 0.325 0.325 15,286,223
19th May 2025 (Mon) 0.366 0.40 0.34 0.34 44,234,967
16th May 2025 (Fri) 0.325 0.375 0.325 0.375 57,143,327
15th May 2025 (Thu) 0.40 0.38 0.38 0.38 24,490,634
14th May 2025 (Wed) 0.375 0.40 0.375 0.40 33,435,350
13th May 2025 (Tue) 0.40 0.40 0.375 0.375 7,137,867
12th May 2025 (Mon) 0.40 0.40 0.38 0.38 2,973,324
9th May 2025 (Fri) 0.42 0.425 0.395 0.40 17,526,631
8th May 2025 (Thu) 0.40 0.39 0.39 0.39 4,168,202
7th May 2025 (Wed) 0.40 0.40 0.40 0.40 1,398,311
6th May 2025 (Tue) 0.425 0.40 0.398 0.40 4,734,211
5th May 2025 (Mon) 0.401 0.401 0.401 0.401 0
2nd May 2025 (Fri) 0.425 0.425 0.425 0.425 2,973,189
1st May 2025 (Thu) 0.425 0.40 0.40 0.40 1,550,655
30th Apr 2025 (Wed) 0.425 0.40 0.40 0.40 1,483,595
29th Apr 2025 (Tue) 0.425 0.425 0.425 0.425 6,607,176
28th Apr 2025 (Mon) 0.425 0.425 0.425 0.425 359,708
25th Apr 2025 (Fri) 0.425 0.45 0.425 0.425 8,007,259
24th Apr 2025 (Thu) 0.45 0.45 0.45 0.45 2,252,241
23rd Apr 2025 (Wed) 0.45 0.48 0.48 0.48 4,027,726
22nd Apr 2025 (Tue) 0.45 0.45 0.45 0.45 3,029,743
21st Apr 2025 (Mon) 0.45 0.45 0.45 0.45 0
18th Apr 2025 (Fri) 0.45 0.45 0.45 0.45 0
17th Apr 2025 (Thu) 0.45 0.45 0.45 0.45 1,488,879
16th Apr 2025 (Wed) 0.45 0.45 0.45 0.45 1,633,100
15th Apr 2025 (Tue) 0.45 0.45 0.45 0.45 1,503,089
14th Apr 2025 (Mon) 0.45 0.45 0.45 0.45 2,007,786
11th Apr 2025 (Fri) 0.425 0.46 0.45 0.45 7,292,003
10th Apr 2025 (Thu) 0.405 0.425 0.405 0.425 9,871,775
9th Apr 2025 (Wed) 0.415 0.415 0.415 0.415 1,902,809
8th Apr 2025 (Tue) 0.375 0.415 0.375 0.415 1,861,139
7th Apr 2025 (Mon) 0.425 0.425 0.375 0.375 10,468,034
4th Apr 2025 (Fri) 0.45 0.45 0.425 0.425 9,103,841
3rd Apr 2025 (Thu) 0.45 0.45 0.45 0.45 2,024,267
2nd Apr 2025 (Wed) 0.475 0.475 0.45 0.45 1,730,456
1st Apr 2025 (Tue) 0.475 0.475 0.475 0.475 4,428,173
31st Mar 2025 (Mon) 0.475 0.475 0.475 0.475 6,010,472
FTSE 100 Latest
Value8,772.38
Change55.93