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
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
5th Dec 2025 (Fri) 0.25 0.26 0.25 0.26 22,567,809
4th Dec 2025 (Thu) 0.25 0.265 0.265 0.265 36,818,577
3rd Dec 2025 (Wed) 0.26 0.26 0.26 0.26 44,773,393
2nd Dec 2025 (Tue) 0.245 0.254 0.254 0.254 87,918,105
1st Dec 2025 (Mon) 0.255 0.30 0.245 0.30 6,268,500
28th Nov 2025 (Fri) 0.295 0.31 0.255 0.255 161,507,424
27th Nov 2025 (Thu) 0.275 0.295 0.275 0.295 45,527,217
26th Nov 2025 (Wed) 0.275 0.275 0.275 0.275 5,429,674
25th Nov 2025 (Tue) 0.275 0.275 0.275 0.275 5,268,124
24th Nov 2025 (Mon) 0.28 0.28 0.275 0.275 28,144,228
21st Nov 2025 (Fri) 0.28 0.28 0.28 0.28 7,302,266
20th Nov 2025 (Thu) 0.275 0.28 0.275 0.28 19,957,165
19th Nov 2025 (Wed) 0.275 0.28 0.28 0.28 10,389,843
18th Nov 2025 (Tue) 0.285 0.285 0.275 0.275 24,407,387
17th Nov 2025 (Mon) 0.285 0.275 0.27 0.275 13,777,135
FTSE 100 Latest
Value10,235.29
Change-3.65