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
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
30th Jan 2026 (Fri) 0.28 0.28 0.27 0.275 9,581,730
29th Jan 2026 (Thu) 0.28 0.28 0.28 0.28 3,622,627
28th Jan 2026 (Wed) 0.275 0.28 0.275 0.28 2,595,634
27th Jan 2026 (Tue) 0.25 0.275 0.25 0.275 17,872,941
26th Jan 2026 (Mon) 0.27 0.27 0.26 0.26 12,120,134
23rd Jan 2026 (Fri) 0.29 0.28 0.27 0.27 7,054,220
22nd Jan 2026 (Thu) 0.28 0.30 0.29 0.30 47,728,064
21st Jan 2026 (Wed) 0.27 0.28 0.27 0.28 3,922,665
20th Jan 2026 (Tue) 0.265 0.281 0.27 0.281 10,651,535
19th Jan 2026 (Mon) 0.295 0.30 0.265 0.265 13,663,407
16th Jan 2026 (Fri) 0.255 0.305 0.255 0.295 76,325,064
15th Jan 2026 (Thu) 0.255 0.255 0.255 0.255 5,387,364
14th Jan 2026 (Wed) 0.26 0.26 0.255 0.255 8,538,606
13th Jan 2026 (Tue) 0.28 0.264 0.26 0.264 23,008,658
12th Jan 2026 (Mon) 0.25 0.29 0.25 0.28 54,076,866
9th Jan 2026 (Fri) 0.25 0.243 0.243 0.243 10,598,390
8th Jan 2026 (Thu) 0.221 0.25 0.221 0.25 34,635,222
7th Jan 2026 (Wed) 0.23 0.235 0.23 0.235 8,689,274
6th Jan 2026 (Tue) 0.24 0.23 0.217 0.23 7,431,312
5th Jan 2026 (Mon) 0.25 0.24 0.238 0.24 25,271,883
2nd Jan 2026 (Fri) 0.215 0.27 0.215 0.25 135,243,523
1st Jan 2026 (Thu) 0.215 0.215 0.215 0.215 0
31st Dec 2025 (Wed) 0.225 0.225 0.21 0.215 17,061,741
30th Dec 2025 (Tue) 0.225 0.225 0.225 0.225 3,005,909
29th Dec 2025 (Mon) 0.23 0.23 0.225 0.225 8,694,516
26th Dec 2025 (Fri) 0.23 0.23 0.23 0.23 0
25th Dec 2025 (Thu) 0.23 0.23 0.23 0.23 0
24th Dec 2025 (Wed) 0.23 0.23 0.23 0.23 1,374,565
23rd Dec 2025 (Tue) 0.226 0.235 0.226 0.23 10,446,301
22nd Dec 2025 (Mon) 0.235 0.235 0.235 0.235 14,863,804
19th Dec 2025 (Fri) 0.24 0.24 0.235 0.235 2,446,284
18th Dec 2025 (Thu) 0.24 0.24 0.24 0.24 4,301,757
17th Dec 2025 (Wed) 0.24 0.25 0.24 0.24 9,347,098
16th Dec 2025 (Tue) 0.25 0.25 0.225 0.24 28,295,213
15th Dec 2025 (Mon) 0.255 0.255 0.25 0.25 20,272,893
12th Dec 2025 (Fri) 0.255 0.255 0.255 0.255 15,899,913
11th Dec 2025 (Thu) 0.255 0.265 0.255 0.255 22,921,042
10th Dec 2025 (Wed) 0.255 0.26 0.26 0.26 7,028,547
9th Dec 2025 (Tue) 0.265 0.27 0.255 0.255 12,020,152
8th Dec 2025 (Mon) 0.26 0.26 0.26 0.26 23,027,176
FTSE 100 Latest
Value10,369.75
Change60.53