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
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
27th Jun 2025 (Fri) 0.375 0.375 0.37 0.37 2,990,796
26th Jun 2025 (Thu) 0.40 0.40 0.37 0.375 5,533,694
25th Jun 2025 (Wed) 0.40 0.40 0.40 0.40 774,286
24th Jun 2025 (Tue) 0.40 0.40 0.378 0.378 656,076
23rd Jun 2025 (Mon) 0.40 0.389 0.389 0.389 2,752,092
20th Jun 2025 (Fri) 0.40 0.40 0.40 0.40 3,403,047
19th Jun 2025 (Thu) 0.40 0.40 0.40 0.40 1,805,189
18th Jun 2025 (Wed) 0.40 0.389 0.389 0.389 2,123,658
17th Jun 2025 (Tue) 0.40 0.40 0.381 0.40 3,166,221
16th Jun 2025 (Mon) 0.40 0.40 0.39 0.40 1,289,321
13th Jun 2025 (Fri) 0.375 0.40 0.36 0.40 10,030,536
12th Jun 2025 (Thu) 0.375 0.375 0.375 0.375 2,110,679
11th Jun 2025 (Wed) 0.40 0.39 0.375 0.375 9,129,456
10th Jun 2025 (Tue) 0.38 0.40 0.38 0.40 3,064,914
9th Jun 2025 (Mon) 0.40 0.42 0.40 0.40 3,662,719
6th Jun 2025 (Fri) 0.40 0.40 0.40 0.40 1,250,199
FTSE 100 Latest
Value9,164.31
Change21.58