Skip to main content

Oxford Biomedica Plc (OP: OXBDF )

4.100 -0.210 (-4.87%)
Streaming Delayed Price Updated: 10:33 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2023 5.100 1,600 -0.43(-7.78%)
Jan 23, 2023 5.530 0 -0.17(-2.98%)
Jan 04, 2023 5.700 0 +0.15(+2.70%)
Jan 03, 2023 5.550 5.550 5.350 5.550 13,418 +0.33(+6.32%)
Dec 28, 2022 5.220 0 -0.28(-5.09%)
Dec 27, 2022 4.970 5.500 4.970 5.500 30,220 +0.69(+14.35%)
Dec 20, 2022 4.810 0 +0.16(+3.44%)
Dec 14, 2022 4.650 0 +0.15(+3.33%)
Dec 12, 2022 4.500 0 -0.10(-2.17%)
Dec 09, 2022 4.600 4.600 4.600 4.600 307 -0.15(-3.16%)
Dec 02, 2022 4.750 0 +0.51(+12.03%)
Nov 21, 2022 4.240 40 +0.50(+13.37%)
Nov 08, 2022 3.740 0 +0.39(+11.64%)
Nov 03, 2022 3.350 0 -0.46(-12.19%)
Nov 02, 2022 3.815 3.815 3.815 3.815 300 +0.13(+3.67%)
Oct 31, 2022 3.680 3,943 -0.03(-0.94%)
Oct 28, 2022 3.715 3.715 3.715 3.715 4,155 +0.01(+0.27%)
Oct 26, 2022 3.705 6,021 +0.21(+5.86%)
Oct 21, 2022 3.500 13,308 -0.09(-2.51%)
Oct 12, 2022 3.590 0 -0.23(-5.90%)
Oct 11, 2022 3.815 3.815 3.815 3.815 20,045 +0.18(+4.95%)
Oct 10, 2022 3.680 3.760 3.635 3.635 50,000 -0.41(-10.02%)
Oct 07, 2022 4.040 4.050 4.040 4.040 14,200 -0.06(-1.46%)
Oct 06, 2022 3.920 4.100 3.920 4.100 50,100 +0.19(+4.86%)
Sep 30, 2022 3.910 0 -0.25(-6.12%)
Sep 27, 2022 4.165 0 +0.12(+3.09%)
Sep 26, 2022 4.070 4.070 4.040 4.040 15,405 +0.19(+4.94%)
Sep 23, 2022 3.940 4.090 3.850 3.850 20,300 -0.26(-6.33%)
Sep 22, 2022 4.250 4.250 4.110 4.110 3,200 -0.62(-13.11%)
Sep 20, 2022 4.730 0 -0.08(-1.66%)
Sep 19, 2022 4.810 4.810 4.810 4.810 2,000 -0.14(-2.83%)
Sep 16, 2022 4.790 4.960 4.790 4.950 71,000 -0.26(-4.99%)
Sep 15, 2022 5.210 5.210 5.210 5.210 1,000 +0.01(+0.29%)
Sep 13, 2022 5.195 30 +0.15(+2.97%)
Sep 08, 2022 5.045 0 +0.04(+0.90%)
Sep 01, 2022 5.000 0 -0.50(-9.09%)
Aug 22, 2022 5.500 0 -0.17(-2.91%)
Aug 19, 2022 5.665 5.665 5.665 5.665 105 -0.60(-9.58%)
Aug 12, 2022 6.265 0 +0.50(+8.58%)
Aug 01, 2022 5.770 0 +0.01(+0.17%)
Jul 28, 2022 5.760 60 +0.27(+4.92%)
Jul 25, 2022 5.490 0 -0.04(-0.72%)
Jul 20, 2022 5.530 0 +0.20(+3.66%)
Jul 18, 2022 5.335 0 -0.08(-1.39%)
Jul 14, 2022 5.410 0 +0.11(+2.08%)
Jul 05, 2022 5.300 87 -0.17(-3.11%)
Jun 29, 2022 5.470 9 +0.25(+4.79%)
Jun 15, 2022 5.220 0 -1.13(-17.80%)
Jun 09, 2022 6.350 0 +0.02(+0.32%)
Jun 01, 2022 6.330 0 -0.09(-1.44%)
May 31, 2022 6.423 6.423 6.423 6.423 200 +0.28(+4.60%)
May 25, 2022 6.140 0 +0.08(+1.25%)
May 23, 2022 6.064 0 +0.06(+1.07%)
May 20, 2022 6.000 6.000 6.000 6.000 200 -0.36(-5.66%)
May 17, 2022 6.360 0 +0.40(+6.71%)
May 13, 2022 5.960 0 +0.36(+6.43%)
May 12, 2022 5.600 5.640 5.600 5.600 550 -0.41(-6.82%)
May 09, 2022 6.010 10 -0.82(-12.05%)
Apr 29, 2022 6.833 0 +0.23(+3.42%)
Apr 27, 2022 6.607 0 -0.45(-6.42%)
Apr 25, 2022 7.060 5 +0.01(+0.14%)
Apr 21, 2022 7.050 7 -0.05(-0.70%)
Apr 20, 2022 7.300 8.100 6.880 7.100 31,157 -1.35(-15.98%)
Apr 19, 2022 8.450 8.450 8.450 8.450 10,031 +0.10(+1.20%)
Apr 18, 2022 8.350 8.350 8.350 8.350 101 -0.15(-1.76%)
Apr 13, 2022 8.500 50 -0.09(-1.05%)
Apr 05, 2022 8.590 0 +0.38(+4.63%)
Apr 01, 2022 8.210 6 -0.59(-6.70%)
Mar 31, 2022 8.560 8.800 8.560 8.800 21,671 -0.18(-2.06%)
Mar 30, 2022 9.000 9.005 8.985 8.985 1,779 +0.11(+1.30%)
Mar 29, 2022 8.870 8.870 8.870 8.870 336 +0.12(+1.31%)
Mar 28, 2022 8.700 8.850 8.700 8.755 22,026 +0.06(+0.63%)
Mar 25, 2022 8.620 9.040 8.620 8.700 19,470 -0.32(-3.55%)
Mar 24, 2022 8.970 9.020 8.945 9.020 2,130 -0.04(-0.39%)
Mar 23, 2022 8.900 9.055 8.825 9.055 23,195 +0.15(+1.74%)
Mar 22, 2022 8.900 8.900 8.900 8.900 4,182 -0.05(-0.56%)
Mar 21, 2022 8.930 8.965 8.885 8.950 3,934 -0.29(-3.14%)
Mar 17, 2022 9.240 20 +0.45(+5.09%)
Mar 16, 2022 8.793 8.793 8.793 8.793 130 +0.40(+4.73%)
Mar 15, 2022 8.525 8.525 8.395 8.395 1,362 -0.61(-6.72%)
Mar 14, 2022 9.000 9.000 9.000 9.000 110 +0.25(+2.86%)
Mar 11, 2022 8.710 8.750 8.710 8.750 4,420 +0.30(+3.55%)
Mar 10, 2022 8.450 8.450 8.450 8.450 134 -0.05(-0.59%)
Mar 09, 2022 8.500 8.500 8.500 8.500 3,445 +0.22(+2.60%)
Mar 08, 2022 8.285 8.285 8.285 8.285 1,150 +0.42(+5.29%)
Mar 07, 2022 8.200 8.220 7.869 7.869 17,881 -0.58(-6.88%)
Mar 04, 2022 8.450 8.450 8.450 8.450 496 -0.32(-3.65%)
Mar 03, 2022 8.800 8.800 8.770 8.770 1,596 -0.89(-9.26%)
Mar 02, 2022 9.670 9.670 9.660 9.665 1,736 -0.06(-0.57%)
Feb 28, 2022 9.720 50 +0.40(+4.29%)
Feb 25, 2022 9.320 9.320 9.320 9.320 658 +0.17(+1.86%)
Feb 24, 2022 8.790 9.150 9.150 9.150 21,083 -0.45(-4.69%)
Feb 23, 2022 9.600 9.615 9.600 9.600 738 -0.32(-3.23%)
Feb 22, 2022 10.11 10.11 9.920 9.920 2,807 -0.09(-0.90%)
Feb 18, 2022 10.01 0 -0.46(-4.35%)
Feb 17, 2022 10.46 10.46 10.46 10.46 233 +0.01(+0.14%)
Feb 16, 2022 10.45 10.45 10.45 10.45 435 +0.00(+0.00%)
Feb 15, 2022 10.47 10.68 10.45 10.45 2,641 +0.12(+1.16%)
Feb 14, 2022 10.28 10.50 10.01 10.33 32,214 -0.37(-3.46%)
Feb 11, 2022 10.70 10.70 10.70 10.70 105 -0.02(-0.19%)
Feb 10, 2022 10.80 10.80 10.72 10.72 600 -0.13(-1.20%)
Feb 09, 2022 10.85 10.85 10.85 10.85 1,180 -0.02(-0.23%)
Feb 08, 2022 10.83 10.91 10.83 10.88 1,084 -0.28(-2.47%)
Feb 03, 2022 11.15 0 -0.76(-6.38%)
Feb 02, 2022 11.91 11.91 11.91 11.91 200 +0.56(+4.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.