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
28th Mar 2025 (Fri) 0.475 0.475 0.475 0.475 3,355,240
27th Mar 2025 (Thu) 0.475 0.475 0.475 0.475 1,435,638
26th Mar 2025 (Wed) 0.475 0.475 0.475 0.475 830,033
25th Mar 2025 (Tue) 0.475 0.475 0.475 0.475 5,137,315
24th Mar 2025 (Mon) 0.475 0.475 0.475 0.475 3,346,246
21st Mar 2025 (Fri) 0.475 0.475 0.475 0.475 10,353,881
20th Mar 2025 (Thu) 0.475 0.50 0.475 0.475 303,583
19th Mar 2025 (Wed) 0.475 0.475 0.475 0.475 3,790,037
18th Mar 2025 (Tue) 0.525 0.525 0.475 0.475 3,522,710
17th Mar 2025 (Mon) 0.525 0.525 0.495 0.525 2,008,130
14th Mar 2025 (Fri) 0.525 0.525 0.525 0.525 2,631,378
13th Mar 2025 (Thu) 0.525 0.55 0.525 0.525 24,076,026
12th Mar 2025 (Wed) 0.50 0.50 0.475 0.475 2,741,988
11th Mar 2025 (Tue) 0.50 0.50 0.50 0.50 4,251,913
10th Mar 2025 (Mon) 0.50 0.50 0.50 0.50 3,922,839
7th Mar 2025 (Fri) 0.50 0.50 0.50 0.50 2,796,567
6th Mar 2025 (Thu) 0.50 0.50 0.50 0.50 3,605,497
5th Mar 2025 (Wed) 0.50 0.50 0.50 0.50 5,703,097
4th Mar 2025 (Tue) 0.515 0.515 0.51 0.51 32,139,032
3rd Mar 2025 (Mon) 0.525 0.525 0.515 0.515 17,033,042
28th Feb 2025 (Fri) 0.575 0.552 0.552 0.552 48,488,535
27th Feb 2025 (Thu) 0.55 0.575 0.55 0.575 10,117,368
26th Feb 2025 (Wed) 0.565 0.565 0.565 0.565 27,428,598
25th Feb 2025 (Tue) 0.575 0.575 0.55 0.565 24,182,090
24th Feb 2025 (Mon) 0.60 0.625 0.575 0.575 33,595,247
21st Feb 2025 (Fri) 0.55 0.675 0.585 0.60 55,511,392
20th Feb 2025 (Thu) 0.495 0.568 0.568 0.568 48,168,766
19th Feb 2025 (Wed) 0.475 0.50 0.458 0.50 36,081,564
18th Feb 2025 (Tue) 0.48 0.475 0.46 0.475 26,015,843
17th Feb 2025 (Mon) 0.47 0.48 0.46 0.48 30,497,359
14th Feb 2025 (Fri) 0.485 0.485 0.47 0.47 10,977,975
13th Feb 2025 (Thu) 0.51 0.51 0.475 0.485 21,372,436
12th Feb 2025 (Wed) 0.535 0.535 0.485 0.51 133,534,377
11th Feb 2025 (Tue) 0.525 0.525 0.50 0.50 30,448,000
10th Feb 2025 (Mon) 0.525 0.525 0.485 0.51 33,244,214
7th Feb 2025 (Fri) 0.525 0.525 0.525 0.525 21,145,538
6th Feb 2025 (Thu) 0.55 0.55 0.525 0.525 80,449,355
5th Feb 2025 (Wed) 0.50 0.498 0.498 0.498 364,733,094
4th Feb 2025 (Tue) 0.55 0.525 0.475 0.50 16,868,890
3rd Feb 2025 (Mon) 0.625 0.625 0.55 0.55 11,060,861
31st Jan 2025 (Fri) 0.65 0.608 0.608 0.608 14,266,870
FTSE 100 Latest
Value8,658.85
Change-7.27