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
17th Sep 2025 (Wed) 0.475 0.50 0.475 0.475 9,926,170
16th Sep 2025 (Tue) 0.45 0.475 0.45 0.475 6,629,704
15th Sep 2025 (Mon) 0.425 0.475 0.425 0.45 5,618,945
12th Sep 2025 (Fri) 0.425 0.425 0.425 0.425 4,345,655
11th Sep 2025 (Thu) 0.425 0.425 0.425 0.425 2,448,501
10th Sep 2025 (Wed) 0.435 0.435 0.425 0.425 8,603,530
9th Sep 2025 (Tue) 0.475 0.475 0.46 0.46 14,800,835
8th Sep 2025 (Mon) 0.525 0.525 0.475 0.475 17,920,675
5th Sep 2025 (Fri) 0.55 0.54 0.54 0.54 21,079,041
4th Sep 2025 (Thu) 0.45 0.675 0.425 0.55 184,498,530
3rd Sep 2025 (Wed) 0.45 0.45 0.45 0.45 5,318,042
2nd Sep 2025 (Tue) 0.475 0.475 0.45 0.45 14,224,705
1st Sep 2025 (Mon) 0.475 0.475 0.475 0.475 3,029,594
29th Aug 2025 (Fri) 0.475 0.475 0.425 0.475 21,782,844
28th Aug 2025 (Thu) 0.475 0.475 0.475 0.475 7,180,943
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
FTSE 100 Latest
Value9,208.37
Change12.71