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 (%)
Feb 28, 2020 7.950 7.950 7.950 0 +0.05(+0.63%)
Feb 27, 2020 7.900 7.900 7.900 7.900 121 -0.32(-3.89%)
Feb 25, 2020 8.220 8.220 8.220 0 +0.00(+0.00%)
Feb 24, 2020 8.155 8.220 8.155 8.220 229 -0.18(-2.14%)
Feb 20, 2020 8.400 8.400 8.400 0 +0.00(+0.00%)
Feb 13, 2020 8.400 8.400 8.400 0 +0.20(+2.44%)
Feb 11, 2020 8.200 8.200 8.200 0 +0.02(+0.24%)
Feb 06, 2020 8.180 8.180 8.180 0 -0.04(-0.49%)
Jan 30, 2020 8.220 8.220 8.220 0 +0.00(+0.00%)
Jan 28, 2020 8.220 8.220 8.220 0 -0.43(-4.97%)
Jan 27, 2020 8.650 8.650 8.650 5 +0.00(+0.00%)
Jan 24, 2020 8.650 8.650 8.650 8.650 100 +0.00(+0.00%)
Jan 22, 2020 8.650 8.650 8.650 0 +0.00(+0.00%)
Jan 21, 2020 8.650 8.650 8.650 8.650 250 -0.15(-1.70%)
Jan 17, 2020 8.800 8.800 8.800 8.800 24,300 -0.05(-0.56%)
Jan 16, 2020 8.950 8.950 8.850 8.850 255 -0.10(-1.12%)
Jan 15, 2020 8.950 8.950 8.950 10 +0.00(+0.00%)
Jan 14, 2020 8.950 8.950 8.950 8.950 100 -0.07(-0.79%)
Jan 13, 2020 8.850 9.021 8.850 9.021 500 +0.32(+3.69%)
Jan 09, 2020 8.700 8.700 8.700 0 +0.00(+0.00%)
Jan 07, 2020 8.700 8.700 8.700 0 +0.00(+0.00%)
Jan 03, 2020 8.700 8.700 8.700 0 -0.10(-1.14%)
Jan 02, 2020 8.750 8.800 8.750 8.800 800 -0.05(-0.56%)
Dec 30, 2019 8.850 8.850 8.850 0 +0.30(+3.51%)
Dec 27, 2019 8.550 8.550 8.550 8.550 100 +0.34(+4.08%)
Dec 26, 2019 8.215 8.215 8.215 80 +0.00(+0.00%)
Dec 24, 2019 8.215 8.215 8.215 10 +0.00(+0.00%)
Dec 23, 2019 8.215 8.215 8.215 15 +0.00(+0.00%)
Dec 18, 2019 8.215 8.215 8.215 0 +0.00(+0.00%)
Dec 16, 2019 8.215 8.215 8.215 0 +0.00(+0.00%)
Dec 13, 2019 8.215 8.215 8.215 8.215 100 +0.38(+4.92%)
Nov 29, 2019 7.830 7.830 7.830 0 +0.46(+6.24%)
Nov 27, 2019 7.370 7.370 7.370 7.370 2,000 -0.13(-1.73%)
Nov 18, 2019 7.500 7.500 7.500 0 +0.29(+4.09%)
Nov 05, 2019 7.205 7.205 7.205 0 +0.16(+2.20%)
Nov 01, 2019 7.050 7.050 7.050 0 -0.33(-4.47%)
Oct 31, 2019 7.380 7.380 7.380 7.380 100 +0.35(+4.98%)
Oct 29, 2019 7.030 7.030 7.030 0 +0.18(+2.63%)
Oct 21, 2019 6.850 6.850 6.850 0 -0.19(-2.70%)
Oct 17, 2019 7.040 7.040 7.040 0 +0.48(+7.32%)
Oct 15, 2019 6.560 6.560 6.560 0 +0.11(+1.71%)
Oct 14, 2019 6.450 6.450 6.450 6.450 100 -0.32(-4.73%)
Oct 11, 2019 6.770 6.770 6.770 6.770 100 +0.57(+9.19%)
Oct 10, 2019 6.300 6.300 6.200 6.200 4,500 -0.16(-2.52%)
Oct 09, 2019 6.360 6.360 6.360 64 +0.00(+0.00%)
Oct 08, 2019 6.360 6.360 6.360 6.360 108 -0.34(-5.07%)
Oct 04, 2019 6.700 6.700 6.700 0 -0.21(-3.04%)
Oct 01, 2019 6.910 6.910 6.910 0 +0.06(+0.88%)
Sep 24, 2019 6.850 6.850 6.850 0 +0.15(+2.24%)
Sep 18, 2019 6.700 6.700 6.700 0 +0.35(+5.48%)
Sep 17, 2019 6.350 6.352 6.250 6.352 2,090 -0.47(-6.86%)
Sep 16, 2019 6.820 6.820 6.820 6.820 34,489 +0.00(+0.00%)
Sep 13, 2019 6.950 6.950 6.800 6.820 2,300 -0.17(-2.50%)
Sep 12, 2019 7.230 7.230 6.890 6.995 5,337 -0.46(-6.11%)
Sep 11, 2019 7.550 7.550 7.450 7.450 900 -0.10(-1.32%)
Sep 10, 2019 7.550 7.550 7.550 7.550 21,063 -0.25(-3.21%)
Aug 30, 2019 7.800 7.800 7.800 0 +0.27(+3.65%)
Aug 29, 2019 7.600 7.600 7.525 7.525 24,201 -0.07(-0.99%)
Aug 28, 2019 7.600 7.600 7.600 7.600 2,359 -0.15(-1.94%)
Aug 27, 2019 7.750 7.750 7.750 7.750 3,800 +0.00(+0.00%)
Aug 23, 2019 7.750 7.750 7.750 0 +0.00(+0.00%)
Aug 22, 2019 7.750 7.750 7.750 7.750 2,321 -0.12(-1.52%)
Aug 20, 2019 7.870 7.870 7.870 0 +0.02(+0.25%)
Aug 16, 2019 7.850 7.850 7.850 0 -0.30(-3.68%)
Aug 15, 2019 8.150 8.150 8.050 8.150 32,623 +0.00(+0.00%)
Aug 13, 2019 8.150 8.150 8.150 0 +0.00(+0.00%)
Aug 12, 2019 8.150 8.150 8.150 8.150 7,000 +0.00(+0.00%)
Aug 09, 2019 8.285 8.300 8.150 8.150 12,900 -0.50(-5.78%)
Aug 07, 2019 8.650 8.650 8.650 0 +0.00(+0.00%)
Jul 26, 2019 8.650 8.650 8.650 0 -0.26(-2.92%)
Jul 24, 2019 8.910 8.910 8.910 0 +0.26(+3.01%)
Jul 22, 2019 8.650 8.650 8.650 0 +0.12(+1.41%)
Jul 18, 2019 8.530 8.530 8.530 0 +0.00(+0.00%)
Jul 17, 2019 8.550 8.580 8.530 8.530 1,700 -0.22(-2.51%)
Jul 16, 2019 8.750 8.750 8.750 25 +0.00(+0.00%)
Jul 15, 2019 8.750 8.750 8.750 8.750 12,771 +0.00(+0.00%)
Jul 12, 2019 8.750 8.750 8.750 8.750 12,200 -0.25(-2.78%)
Jul 03, 2019 9.000 9.000 9.000 0 +0.15(+1.69%)
Jul 02, 2019 8.850 8.850 8.850 8.850 154 -0.50(-5.35%)
Jun 28, 2019 9.350 9.350 9.350 0 +0.00(+0.00%)
Jun 20, 2019 9.350 9.350 9.350 0 -0.29(-3.01%)
Jun 17, 2019 9.640 9.640 9.640 0 +0.39(+4.22%)
Jun 14, 2019 9.470 9.470 9.250 9.250 32,700 -0.22(-2.32%)
Jun 13, 2019 9.470 9.470 9.470 9.470 10,900 -0.16(-1.66%)
Jun 12, 2019 9.630 9.630 9.630 9.630 1,445 +0.00(+0.00%)
Jun 11, 2019 9.630 9.630 9.630 9.630 14,410 -0.07(-0.72%)
Jun 10, 2019 9.670 9.700 9.630 9.700 4,352 +0.45(+4.86%)
Jun 06, 2019 9.250 9.250 9.250 0 -0.15(-1.60%)
Jun 05, 2019 9.450 9.450 9.400 9.400 1,100 +0.00(+0.00%)
May 31, 2019 9.400 9.400 9.400 0 -0.13(-1.42%)
May 30, 2019 9.470 9.535 9.470 9.535 9,700 -0.41(-4.17%)
May 28, 2019 9.950 9.950 9.950 0 +1.22(+13.97%)
May 23, 2019 8.730 8.730 8.730 0 +0.00(+0.00%)
May 22, 2019 8.730 8.730 8.730 8.730 912 +0.00(+0.00%)
May 21, 2019 8.730 8.730 8.730 90 +0.00(+0.00%)
May 17, 2019 8.730 8.730 8.730 0 +0.04(+0.46%)
May 16, 2019 8.690 8.690 8.690 75 +0.00(+0.00%)
May 13, 2019 8.690 8.690 8.690 0 -0.36(-3.98%)
May 08, 2019 9.050 9.050 9.050 0 +0.00(+0.00%)
May 07, 2019 9.050 9.050 9.050 9.050 6,100 +0.22(+2.49%)
May 03, 2019 8.830 8.830 8.830 0 -0.02(-0.23%)
Apr 26, 2019 8.850 8.850 8.850 0 +0.00(+0.00%)
Apr 23, 2019 8.850 8.850 8.850 0 +0.13(+1.49%)
Apr 22, 2019 8.590 8.720 8.590 8.720 300 -0.23(-2.57%)
Apr 18, 2019 8.930 8.950 8.930 8.950 1,600 -0.37(-3.97%)
Apr 16, 2019 9.320 9.320 9.320 0 +0.00(+0.00%)
Apr 15, 2019 9.320 9.320 9.320 9.320 41,698 -0.19(-2.00%)
Apr 09, 2019 9.510 9.510 9.510 0 +0.06(+0.63%)
Apr 04, 2019 9.450 9.450 9.450 0 +0.09(+0.96%)
Apr 02, 2019 9.360 9.360 9.360 0 -0.13(-1.37%)
Apr 01, 2019 9.500 9.500 9.490 9.490 270 +0.24(+2.59%)
Mar 29, 2019 9.250 9.250 9.250 9.250 400 +0.20(+2.21%)
Mar 28, 2019 9.050 9.050 9.050 9.050 1,164 +0.00(+0.00%)
Mar 26, 2019 9.050 9.050 9.050 0 +0.00(+0.00%)
Mar 25, 2019 9.050 9.060 9.000 9.050 7,022 +0.00(+0.00%)
Mar 21, 2019 9.050 9.050 9.050 0 -0.03(-0.33%)
Mar 19, 2019 9.080 9.080 9.080 0 -0.07(-0.77%)
Mar 14, 2019 9.150 9.150 9.150 0 +0.00(+0.00%)
Mar 13, 2019 8.720 9.150 8.720 9.150 1,700 +0.05(+0.55%)
Mar 12, 2019 9.280 9.280 9.100 9.100 55,173 +0.05(+0.55%)
Mar 11, 2019 9.050 9.050 9.050 13,886 +0.00(+0.00%)
Mar 08, 2019 9.050 9.050 9.050 9.050 100 +0.62(+7.35%)
Mar 06, 2019 8.430 8.430 8.430 0 +0.00(+0.00%)
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.