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 (%)
Dec 31, 2018 8.865 8.865 8.865 8.865 100 +0.56(+6.81%)
Dec 21, 2018 8.300 8.300 8.300 0 -0.20(-2.35%)
Dec 20, 2018 8.500 8.505 8.500 8.500 23,345 -0.30(-3.41%)
Dec 19, 2018 8.950 8.950 8.800 8.800 900 -0.25(-2.76%)
Dec 14, 2018 9.050 9.050 9.050 0 -0.12(-1.31%)
Dec 12, 2018 9.170 9.170 9.170 0 +0.00(+0.00%)
Dec 10, 2018 9.170 9.170 9.170 0 +0.10(+1.10%)
Dec 06, 2018 9.070 9.070 9.070 0 -0.03(-0.27%)
Dec 03, 2018 9.095 9.095 9.095 0 +0.27(+3.06%)
Nov 29, 2018 8.825 8.825 8.825 0 +0.51(+6.20%)
Nov 28, 2018 8.310 8.310 8.310 9 +0.00(+0.00%)
Nov 21, 2018 8.310 8.310 8.310 0 -0.14(-1.66%)
Nov 19, 2018 8.450 8.450 8.450 0 +0.00(+0.06%)
Nov 16, 2018 8.445 8.445 8.445 8.445 1,000 +0.01(+0.06%)
Nov 15, 2018 8.440 8.440 8.440 8.440 150 -0.06(-0.71%)
Nov 14, 2018 8.500 8.720 8.500 8.500 50,200 -0.50(-5.56%)
Nov 13, 2018 9.000 9.000 9.000 9.000 300 -0.14(-1.53%)
Nov 12, 2018 9.150 9.150 9.140 9.140 600 -0.36(-3.79%)
Nov 09, 2018 9.500 9.500 9.500 9.500 2,000 -0.05(-0.52%)
Nov 08, 2018 9.550 9.550 9.550 9.550 2,400 +0.07(+0.74%)
Nov 07, 2018 9.480 9.480 9.480 10 +0.00(+0.00%)
Nov 05, 2018 9.480 9.480 9.480 0 +0.82(+9.47%)
Nov 01, 2018 8.660 8.660 8.660 0 +0.00(+0.00%)
Oct 29, 2018 8.660 8.660 8.660 0 -0.49(-5.36%)
Oct 26, 2018 9.150 9.150 9.150 9.150 600 +0.20(+2.23%)
Oct 25, 2018 9.000 9.000 8.950 8.950 25,200 -0.02(-0.22%)
Oct 24, 2018 8.970 8.970 8.970 8.970 25,036 -0.44(-4.68%)
Oct 23, 2018 9.210 9.410 9.170 9.410 51,090 -0.94(-9.08%)
Oct 19, 2018 10.35 10.35 10.35 0 +0.00(+0.00%)
Oct 18, 2018 10.35 10.35 10.35 10 +0.00(+0.00%)
Oct 17, 2018 10.35 10.35 10.35 34 +0.00(+0.00%)
Oct 12, 2018 10.35 10.35 10.35 0 +0.00(+0.00%)
Oct 11, 2018 10.35 10.35 10.35 10.35 100 -0.62(-5.65%)
Oct 09, 2018 10.97 10.97 10.97 0 -0.03(-0.27%)
Oct 08, 2018 11.00 11.00 11.00 11.00 25,100 -0.50(-4.35%)
Oct 04, 2018 11.50 11.50 11.50 0 -0.10(-0.86%)
Oct 03, 2018 11.60 11.60 11.60 11.60 130 +0.10(+0.87%)
Oct 02, 2018 11.78 11.78 11.50 11.50 10,000 -0.50(-4.17%)
Oct 01, 2018 12.20 12.20 12.00 12.00 523 +0.12(+0.97%)
Sep 26, 2018 11.88 11.88 11.88 0 +0.08(+0.72%)
Sep 25, 2018 11.80 11.80 11.80 11.80 500 +0.47(+4.15%)
Sep 24, 2018 11.33 11.33 11.33 11.33 2,600 -0.28(-2.41%)
Sep 21, 2018 11.66 11.81 11.61 11.61 300 -0.38(-3.21%)
Sep 20, 2018 12.00 12.00 11.98 11.99 834 +0.13(+1.14%)
Sep 19, 2018 11.86 11.86 11.86 11.86 212 -0.18(-1.50%)
Sep 18, 2018 12.04 12.04 12.04 12.04 200 +0.00(+0.00%)
Sep 17, 2018 12.04 12.04 12.04 23 +0.00(+0.00%)
Sep 14, 2018 11.49 12.04 11.49 12.04 4,400 +0.80(+7.12%)
Sep 13, 2018 11.24 11.24 11.24 11.24 150 +0.52(+4.80%)
Sep 12, 2018 10.72 10.72 10.72 10.72 500 +0.15(+1.44%)
Sep 11, 2018 10.57 10.57 10.57 10.57 500 -0.31(-2.83%)
Sep 10, 2018 10.69 10.88 10.69 10.88 10,000 +0.16(+1.49%)
Sep 07, 2018 10.72 10.72 10.72 91 +0.00(+0.00%)
Sep 06, 2018 10.72 10.72 10.72 1,173 +0.00(+0.00%)
Aug 31, 2018 10.72 10.72 10.72 0 +0.00(+0.00%)
Aug 27, 2018 10.72 10.72 10.72 0 -0.53(-4.71%)
Aug 24, 2018 11.25 11.25 11.25 11.25 2,000 +0.45(+4.17%)
Aug 23, 2018 10.80 10.80 10.80 26 +0.00(+0.00%)
Aug 21, 2018 10.80 10.80 10.80 0 +0.00(+0.00%)
Aug 17, 2018 10.80 10.80 10.80 0 +0.00(+0.00%)
Aug 16, 2018 10.80 10.80 10.80 25 +0.00(+0.00%)
Aug 15, 2018 11.00 11.04 10.80 10.80 28,046 -0.44(-3.96%)
Aug 13, 2018 11.24 11.24 11.24 0 +0.00(+0.00%)
Aug 10, 2018 11.24 11.24 11.24 11.24 100 -0.52(-4.38%)
Aug 09, 2018 11.76 11.76 11.76 11.76 200 -0.67(-5.39%)
Aug 06, 2018 12.43 12.43 12.43 0 +0.88(+7.62%)
Aug 03, 2018 11.65 11.65 11.55 11.55 1,000 +0.00(+0.00%)
Jul 31, 2018 0 +0.00(+0.00%)
Jul 27, 2018 9.500 9.500 9.500 0 -1.55(-14.03%)
Jul 26, 2018 11.05 11.05 11.05 11.05 2,500 -0.44(-3.83%)
Jul 25, 2018 11.49 11.49 11.49 11.49 1,500 -0.11(-0.95%)
Jul 18, 2018 11.60 11.60 11.60 80 +0.10(+0.87%)
Jul 16, 2018 11.50 11.50 11.50 0 +0.06(+0.52%)
Jul 13, 2018 11.45 11.45 11.44 11.44 536 +0.38(+3.44%)
Jul 12, 2018 11.06 11.06 11.06 11.06 1,391 -1.26(-10.23%)
Jul 11, 2018 12.05 12.32 12.05 12.32 650 +0.41(+3.45%)
Jul 09, 2018 11.91 11.91 11.91 0 -0.58(-4.65%)
Jul 02, 2018 12.49 12.49 12.49 87 -0.38(-2.95%)
Jun 29, 2018 12.87 12.87 12.87 12.87 412 -0.13(-1.00%)
Jun 27, 2018 13.00 13.00 13.00 1 -0.47(-3.49%)
Jun 22, 2018 13.47 13.47 13.47 0 -0.58(-4.13%)
Jun 21, 2018 13.70 14.05 13.70 14.05 355 +0.55(+4.07%)
Jun 20, 2018 13.50 13.50 13.50 13.50 800 +0.50(+3.85%)
Jun 19, 2018 13.00 13.00 13.00 13.00 6,730 +2.00(+18.18%)
Jun 18, 2018 13.48 15.15 11.00 11.00 10,120 -2.50(-18.52%)
Jun 15, 2018 13.15 13.15 13.50 37,188 +0.35(+2.66%)
Jun 14, 2018 13.50 13.50 13.15 13.15 284 -0.35(-2.59%)
Jun 13, 2018 13.12 13.50 10.00 13.50 31,472 +0.00(+0.00%)
Jun 12, 2018 13.50 13.50 13.30 13.50 4,259 -0.05(-0.37%)
Jun 11, 2018 18.95 15.00 11.10 13.55 11,017 +0.70(+5.45%)
Jun 08, 2018 12.43 13.02 12.43 12.85 1,659 +0.75(+6.20%)
Jun 07, 2018 11.00 12.15 11.00 12.10 3,294 +0.23(+1.94%)
Jun 06, 2018 11.72 11.87 11.60 11.87 646 +0.87(+7.91%)
Jun 04, 2018 11.00 11.00 11.00 41 +2.00(+22.22%)
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.