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
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
2nd Oct 2025 (Thu) 0.525 0.575 0.55 0.55 24,358,467
1st Oct 2025 (Wed) 0.475 0.525 0.475 0.525 8,641,401
30th Sep 2025 (Tue) 0.475 0.475 0.475 0.475 2,669,282
29th Sep 2025 (Mon) 0.475 0.475 0.475 0.475 2,884,793
26th Sep 2025 (Fri) 0.475 0.475 0.475 0.475 1,642,509
25th Sep 2025 (Thu) 0.475 0.475 0.475 0.475 1,851,038
24th Sep 2025 (Wed) 0.475 0.475 0.45 0.475 6,443,755
23rd Sep 2025 (Tue) 0.475 0.475 0.441 0.441 2,896,712
22nd Sep 2025 (Mon) 0.475 0.475 0.475 0.475 821,052
19th Sep 2025 (Fri) 0.475 0.475 0.475 0.475 15,466,879
18th Sep 2025 (Thu) 0.475 0.48 0.475 0.48 6,007,678
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
FTSE 100 Latest
Value9,510.06
Change0.66