Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.