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
27th Aug 2025 (Wed) 0.475 0.475 0.475 0.475 4,393,760
26th Aug 2025 (Tue) 0.475 0.475 0.475 0.475 8,375,801
25th Aug 2025 (Mon) 0.475 0.475 0.475 0.475 0
22nd Aug 2025 (Fri) 0.475 0.475 0.475 0.475 12,682,329
21st Aug 2025 (Thu) 0.475 0.475 0.475 0.475 7,594,742
20th Aug 2025 (Wed) 0.475 0.475 0.475 0.475 3,417,519
19th Aug 2025 (Tue) 0.475 0.475 0.475 0.475 7,737,837
18th Aug 2025 (Mon) 0.45 0.525 0.45 0.475 62,033,618
15th Aug 2025 (Fri) 0.425 0.45 0.425 0.45 17,318,611
14th Aug 2025 (Thu) 0.425 0.425 0.425 0.425 14,109,524
13th Aug 2025 (Wed) 0.40 0.426 0.426 0.426 88,493,883
12th Aug 2025 (Tue) 0.375 0.399 0.375 0.375 39,215,796
11th Aug 2025 (Mon) 0.475 0.475 0.375 0.375 68,008,898
8th Aug 2025 (Fri) 0.50 0.50 0.475 0.475 16,854,133
7th Aug 2025 (Thu) 0.50 0.50 0.50 0.50 12,248,586
6th Aug 2025 (Wed) 0.50 0.55 0.475 0.50 21,470,367
5th Aug 2025 (Tue) 0.55 0.55 0.51 0.55 17,430,327
4th Aug 2025 (Mon) 0.575 0.575 0.525 0.55 8,481,076
1st Aug 2025 (Fri) 0.60 0.60 0.575 0.575 18,243,152
31st Jul 2025 (Thu) 0.545 0.60 0.535 0.60 30,747,222
30th Jul 2025 (Wed) 0.575 0.60 0.525 0.545 36,931,932
29th Jul 2025 (Tue) 0.485 0.625 0.485 0.60 91,972,542
28th Jul 2025 (Mon) 0.50 0.505 0.47 0.485 25,331,438
25th Jul 2025 (Fri) 0.515 0.525 0.50 0.50 16,111,050
24th Jul 2025 (Thu) 0.515 0.515 0.49 0.515 10,136,327
23rd Jul 2025 (Wed) 0.515 0.515 0.475 0.515 14,326,861
22nd Jul 2025 (Tue) 0.565 0.575 0.515 0.515 20,214,754
21st Jul 2025 (Mon) 0.54 0.625 0.56 0.565 77,707,905
18th Jul 2025 (Fri) 0.475 0.565 0.49 0.525 84,357,486
17th Jul 2025 (Thu) 0.61 0.49 0.452 0.452 153,341,783
16th Jul 2025 (Wed) 0.572 0.775 0.54 0.54 542,310,180
15th Jul 2025 (Tue) 0.285 0.65 0.421 0.575 611,371,951
14th Jul 2025 (Mon) 0.26 0.26 0.255 0.26 24,365,845
11th Jul 2025 (Fri) 0.255 0.26 0.255 0.26 12,462,967
10th Jul 2025 (Thu) 0.26 0.26 0.255 0.255 17,410,714
9th Jul 2025 (Wed) 0.255 0.264 0.255 0.264 25,048,402
8th Jul 2025 (Tue) 0.26 0.275 0.255 0.255 57,883,163
7th Jul 2025 (Mon) 0.255 0.26 0.255 0.26 96,680,813
4th Jul 2025 (Fri) 0.30 0.30 0.26 0.26 49,672,865
3rd Jul 2025 (Thu) 0.30 0.30 0.30 0.30 3,999,684
2nd Jul 2025 (Wed) 0.30 0.30 0.30 0.30 9,754,700
1st Jul 2025 (Tue) 0.325 0.325 0.30 0.30 22,602,089
30th Jun 2025 (Mon) 0.375 0.375 0.325 0.325 26,131,126
FTSE 100 Latest
Value9,216.82
Change-38.68