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 Mar 2026 (Mon) 0.205 0.205 0.20 0.20 3,703,439
27th Mar 2026 (Fri) 0.205 0.205 0.191 0.205 32,636,865
26th Mar 2026 (Thu) 0.21 0.20 0.20 0.20 7,523,267
25th Mar 2026 (Wed) 0.21 0.21 0.21 0.21 6,082,149
24th Mar 2026 (Tue) 0.215 0.215 0.21 0.21 5,571,475
23rd Mar 2026 (Mon) 0.225 0.225 0.215 0.215 10,434,142
20th Mar 2026 (Fri) 0.225 0.20 0.20 0.20 16,942,651
19th Mar 2026 (Thu) 0.245 0.245 0.225 0.225 13,091,795
18th Mar 2026 (Wed) 0.245 0.245 0.245 0.245 4,724,543
17th Mar 2026 (Tue) 0.245 0.242 0.242 0.242 18,403,257
16th Mar 2026 (Mon) 0.245 0.25 0.245 0.245 5,949,653
13th Mar 2026 (Fri) 0.245 0.245 0.245 0.245 5,428,704
12th Mar 2026 (Thu) 0.25 0.25 0.245 0.245 3,086,413
11th Mar 2026 (Wed) 0.26 0.26 0.25 0.25 3,266,776
10th Mar 2026 (Tue) 0.25 0.26 0.25 0.26 14,925,202
9th Mar 2026 (Mon) 0.25 0.25 0.25 0.25 2,202,851
6th Mar 2026 (Fri) 0.25 0.25 0.25 0.25 25,226,562
5th Mar 2026 (Thu) 0.25 0.25 0.25 0.25 2,791,612
4th Mar 2026 (Wed) 0.25 0.25 0.25 0.25 2,357,308
3rd Mar 2026 (Tue) 0.25 0.25 0.25 0.25 12,326,047
2nd Mar 2026 (Mon) 0.25 0.252 0.25 0.25 11,583,399
27th Feb 2026 (Fri) 0.27 0.26 0.26 0.26 37,990,688
26th Feb 2026 (Thu) 0.27 0.27 0.265 0.27 6,500,696
25th Feb 2026 (Wed) 0.27 0.27 0.27 0.27 6,432,961
24th Feb 2026 (Tue) 0.285 0.285 0.27 0.27 9,637,942
23rd Feb 2026 (Mon) 0.285 0.285 0.28 0.28 10,328,048
20th Feb 2026 (Fri) 0.29 0.29 0.285 0.285 7,987,517
19th Feb 2026 (Thu) 0.315 0.30 0.285 0.29 18,455,572
18th Feb 2026 (Wed) 0.295 0.315 0.295 0.315 23,226,059
17th Feb 2026 (Tue) 0.29 0.30 0.27 0.295 26,866,615
16th Feb 2026 (Mon) 0.31 0.31 0.29 0.29 7,336,943
13th Feb 2026 (Fri) 0.31 0.31 0.30 0.30 20,463,509
12th Feb 2026 (Thu) 0.275 0.31 0.275 0.31 41,660,603
11th Feb 2026 (Wed) 0.28 0.28 0.275 0.275 6,455,246
10th Feb 2026 (Tue) 0.285 0.285 0.28 0.28 3,500,726
9th Feb 2026 (Mon) 0.30 0.30 0.28 0.285 8,032,846
6th Feb 2026 (Fri) 0.288 0.30 0.28 0.28 19,113,260
5th Feb 2026 (Thu) 0.31 0.31 0.30 0.30 9,735,800
4th Feb 2026 (Wed) 0.27 0.335 0.27 0.31 208,040,116
3rd Feb 2026 (Tue) 0.255 0.27 0.255 0.27 2,203,753
2nd Feb 2026 (Mon) 0.275 0.30 0.27 0.27 4,984,717
FTSE 100 Latest
Value10,211.52
Change83.56