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
3rd Dec 2025 (Wed) 0.26 0.26 0.25 0.254 35,520,759
2nd Dec 2025 (Tue) 0.245 0.254 0.254 0.254 87,918,105
1st Dec 2025 (Mon) 0.255 0.30 0.245 0.30 6,268,500
28th Nov 2025 (Fri) 0.295 0.31 0.255 0.255 161,507,424
27th Nov 2025 (Thu) 0.275 0.295 0.275 0.295 45,527,217
26th Nov 2025 (Wed) 0.275 0.275 0.275 0.275 5,429,674
25th Nov 2025 (Tue) 0.275 0.275 0.275 0.275 5,268,124
24th Nov 2025 (Mon) 0.28 0.28 0.275 0.275 28,144,228
21st Nov 2025 (Fri) 0.28 0.28 0.28 0.28 7,302,266
20th Nov 2025 (Thu) 0.275 0.28 0.275 0.28 19,957,165
19th Nov 2025 (Wed) 0.275 0.28 0.28 0.28 10,389,843
18th Nov 2025 (Tue) 0.285 0.285 0.275 0.275 24,407,387
17th Nov 2025 (Mon) 0.285 0.275 0.27 0.275 13,777,135
14th Nov 2025 (Fri) 0.285 0.285 0.285 0.285 37,038,328
13th Nov 2025 (Thu) 0.285 0.285 0.285 0.285 3,346,484
12th Nov 2025 (Wed) 0.291 0.295 0.284 0.284 62,967,355
11th Nov 2025 (Tue) 0.295 0.295 0.295 0.295 71,058,919
10th Nov 2025 (Mon) 0.30 0.305 0.295 0.295 74,746,055
7th Nov 2025 (Fri) 0.305 0.305 0.30 0.305 27,426,488
6th Nov 2025 (Thu) 0.305 0.305 0.305 0.305 957,751
5th Nov 2025 (Wed) 0.32 0.30 0.30 0.30 7,427,893
4th Nov 2025 (Tue) 0.32 0.32 0.32 0.32 8,948,907
3rd Nov 2025 (Mon) 0.32 0.32 0.32 0.32 11,842,297
31st Oct 2025 (Fri) 0.32 0.32 0.304 0.32 30,302,215
30th Oct 2025 (Thu) 0.32 0.319 0.31 0.319 13,844,338
29th Oct 2025 (Wed) 0.315 0.325 0.32 0.325 13,583,132
28th Oct 2025 (Tue) 0.31 0.315 0.31 0.315 49,311,858
27th Oct 2025 (Mon) 0.315 0.315 0.31 0.31 29,873,625
24th Oct 2025 (Fri) 0.315 0.315 0.315 0.315 37,609,827
23rd Oct 2025 (Thu) 0.305 0.315 0.305 0.315 43,003,375
22nd Oct 2025 (Wed) 0.325 0.335 0.305 0.305 262,178,544
21st Oct 2025 (Tue) 0.475 0.50 0.50 0.50 7,097,370
20th Oct 2025 (Mon) 0.475 0.47 0.47 0.47 3,681,877
17th Oct 2025 (Fri) 0.50 0.50 0.475 0.475 10,020,909
16th Oct 2025 (Thu) 0.50 0.50 0.50 0.50 6,838,865
15th Oct 2025 (Wed) 0.525 0.50 0.50 0.50 25,734,882
14th Oct 2025 (Tue) 0.70 0.55 0.55 0.55 71,401,128
13th Oct 2025 (Mon) 0.55 0.55 0.525 0.525 12,484,017
10th Oct 2025 (Fri) 0.55 0.55 0.525 0.55 11,634,569
9th Oct 2025 (Thu) 0.625 0.575 0.54 0.55 67,979,365
8th Oct 2025 (Wed) 0.59 0.675 0.585 0.59 290,118,477
7th Oct 2025 (Tue) 0.55 0.525 0.496 0.525 4,916,361
6th Oct 2025 (Mon) 0.55 0.55 0.55 0.55 7,706,239
3rd Oct 2025 (Fri) 0.55 0.55 0.55 0.55 3,309,496
FTSE 100 Latest
Value9,690.17
Change-11.63