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 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
5th Jun 2025 (Thu) 0.40 0.40 0.39 0.40 2,882,271
4th Jun 2025 (Wed) 0.45 0.39 0.39 0.39 16,296,677
3rd Jun 2025 (Tue) 0.45 0.475 0.45 0.45 9,779,955
2nd Jun 2025 (Mon) 0.475 0.525 0.43 0.45 56,094,334
30th May 2025 (Fri) 0.325 0.45 0.32 0.45 41,915,956
29th May 2025 (Thu) 0.325 0.34 0.325 0.325 6,266,042
28th May 2025 (Wed) 0.325 0.312 0.312 0.312 2,455,407
27th May 2025 (Tue) 0.325 0.325 0.325 0.325 3,744,962
26th May 2025 (Mon) 0.30 0.30 0.30 0.30 0
23rd May 2025 (Fri) 0.325 0.325 0.30 0.325 7,829,247
22nd May 2025 (Thu) 0.325 0.325 0.325 0.325 2,865,225
21st May 2025 (Wed) 0.325 0.325 0.306 0.325 5,060,082
20th May 2025 (Tue) 0.34 0.34 0.325 0.325 15,286,223
19th May 2025 (Mon) 0.366 0.40 0.34 0.34 44,234,967
16th May 2025 (Fri) 0.325 0.375 0.325 0.375 57,143,327
15th May 2025 (Thu) 0.40 0.38 0.38 0.38 24,490,634
14th May 2025 (Wed) 0.375 0.40 0.375 0.40 33,435,350
13th May 2025 (Tue) 0.40 0.40 0.375 0.375 7,137,867
12th May 2025 (Mon) 0.40 0.40 0.38 0.38 2,973,324
9th May 2025 (Fri) 0.42 0.425 0.395 0.40 17,526,631
8th May 2025 (Thu) 0.40 0.39 0.39 0.39 4,168,202
7th May 2025 (Wed) 0.40 0.40 0.40 0.40 1,398,311
6th May 2025 (Tue) 0.425 0.40 0.398 0.40 4,734,211
5th May 2025 (Mon) 0.401 0.401 0.401 0.401 0
2nd May 2025 (Fri) 0.425 0.425 0.425 0.425 2,973,189
1st May 2025 (Thu) 0.425 0.40 0.40 0.40 1,550,655
FTSE 100 Latest
Value8,737.96
Change-23.00