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
12th May 2026 (Tue) 0.185 0.19 0.19 0.19 7,445,178
11th May 2026 (Mon) 0.18 0.1845 0.18 0.1845 10,004,796
8th May 2026 (Fri) 0.185 0.185 0.18 0.18 11,903,665
7th May 2026 (Thu) 0.195 0.195 0.185 0.185 2,587,027
6th May 2026 (Wed) 0.195 0.195 0.195 0.195 14,598,829
5th May 2026 (Tue) 0.205 0.205 0.195 0.195 10,364,768
4th May 2026 (Mon) 0.205 0.205 0.205 0.205 0
1st May 2026 (Fri) 0.205 0.205 0.205 0.205 16,127,338
30th Apr 2026 (Thu) 0.215 0.215 0.205 0.205 9,871,476
29th Apr 2026 (Wed) 0.22 0.22 0.215 0.215 4,052,123
28th Apr 2026 (Tue) 0.22 0.22 0.22 0.22 3,963,967
27th Apr 2026 (Mon) 0.23 0.23 0.22 0.22 1,931,605
24th Apr 2026 (Fri) 0.23 0.23 0.23 0.23 719,471
23rd Apr 2026 (Thu) 0.24 0.24 0.23 0.23 3,032,471
22nd Apr 2026 (Wed) 0.24 0.24 0.24 0.24 3,755,254
21st Apr 2026 (Tue) 0.245 0.252 0.24 0.252 14,295,681
20th Apr 2026 (Mon) 0.225 0.245 0.225 0.245 7,892,504
17th Apr 2026 (Fri) 0.215 0.225 0.215 0.225 4,778,675
16th Apr 2026 (Thu) 0.195 0.215 0.195 0.215 14,269,667
15th Apr 2026 (Wed) 0.195 0.195 0.195 0.195 5,039,937
14th Apr 2026 (Tue) 0.19 0.19 0.1785 0.19 17,231,540
13th Apr 2026 (Mon) 0.19 0.19 0.19 0.19 8,271,183
10th Apr 2026 (Fri) 0.19 0.20 0.19 0.19 7,505,454
9th Apr 2026 (Thu) 0.20 0.20 0.19 0.19 28,698,872
8th Apr 2026 (Wed) 0.195 0.20 0.195 0.20 5,436,316
7th Apr 2026 (Tue) 0.19 0.205 0.19 0.195 18,184,846
6th Apr 2026 (Mon) 0.19 0.19 0.19 0.19 0
3rd Apr 2026 (Fri) 0.19 0.19 0.19 0.19 0
2nd Apr 2026 (Thu) 0.20 0.20 0.19 0.19 20,729,317
1st Apr 2026 (Wed) 0.195 0.20 0.195 0.20 13,554,548
31st Mar 2026 (Tue) 0.20 0.192 0.192 0.192 21,527,342
30th Mar 2026 (Mon) 0.205 0.205 0.20 0.20 3,703,439
27th Mar 2026 (Fri) 0.205 0.205 0.191 0.205 32,636,865
26th Mar 2026 (Thu) 0.21 0.20 0.20 0.20 7,523,267
25th Mar 2026 (Wed) 0.21 0.21 0.21 0.21 6,082,149
24th Mar 2026 (Tue) 0.215 0.215 0.21 0.21 5,571,475
23rd Mar 2026 (Mon) 0.225 0.225 0.215 0.215 10,434,142
20th Mar 2026 (Fri) 0.225 0.20 0.20 0.20 16,942,651
19th Mar 2026 (Thu) 0.245 0.245 0.225 0.225 13,091,795
18th Mar 2026 (Wed) 0.245 0.245 0.245 0.245 4,724,543
17th Mar 2026 (Tue) 0.245 0.242 0.242 0.242 18,403,257
16th Mar 2026 (Mon) 0.245 0.25 0.245 0.245 5,949,653
13th Mar 2026 (Fri) 0.245 0.245 0.245 0.245 5,428,704
FTSE 100 Latest
Value10,325.35
Change60.03