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, 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%)
Feb 01, 2022 11.35 11.35 11.35 11.35 1,000 +0.52(+4.80%)
Jan 31, 2022 11.01 11.01 10.83 10.83 1,828 -0.16(-1.46%)
Jan 28, 2022 10.83 11.00 10.83 10.99 1,187 -0.95(-7.92%)
Jan 27, 2022 11.53 11.94 11.53 11.94 6,322 +0.22(+1.88%)
Jan 25, 2022 11.71 0 +0.16(+1.38%)
Jan 24, 2022 11.47 11.56 11.47 11.55 694 -0.83(-6.66%)
Jan 21, 2022 12.32 12.75 12.32 12.38 337 -0.79(-6.03%)
Jan 19, 2022 13.18 0 -0.41(-3.05%)
Jan 14, 2022 13.59 19 -0.47(-3.34%)
Jan 13, 2022 14.06 14.06 14.06 14.06 525 -1.19(-7.80%)
Jan 07, 2022 15.25 0 +0.09(+0.59%)
Jan 06, 2022 15.16 15.16 15.16 15.16 217 -1.59(-9.49%)
Jan 04, 2022 16.75 16.75 16.75 5 +0.07(+0.39%)
Dec 31, 2021 16.68 16.68 16.68 0 +0.71(+4.48%)
Dec 29, 2021 15.97 15.97 15.97 30 -0.23(-1.42%)
Dec 23, 2021 16.20 16.20 16.20 0 +0.38(+2.37%)
Dec 22, 2021 15.82 15.82 15.82 15.82 305 +0.72(+4.80%)
Dec 21, 2021 15.10 15.10 15.10 15.10 300 +0.46(+3.11%)
Dec 20, 2021 14.64 14.64 14.64 14.64 215 +0.48(+3.43%)
Dec 16, 2021 14.16 14.16 14.16 29 +0.31(+2.24%)
Dec 15, 2021 13.85 13.85 13.85 13.85 5,049 -0.39(-2.77%)
Dec 14, 2021 15.00 15.00 14.24 14.24 520 -1.25(-8.04%)
Dec 13, 2021 15.61 15.61 15.49 15.49 1,129 -1.08(-6.49%)
Dec 08, 2021 16.57 16.57 16.57 0 -0.06(-0.39%)
Dec 07, 2021 16.63 16.63 16.63 16.63 1,000 +0.13(+0.79%)
Dec 06, 2021 16.50 16.50 16.50 16.50 160 -0.34(-2.05%)
Dec 03, 2021 17.41 17.41 16.51 16.84 440 -0.71(-4.07%)
Dec 02, 2021 17.56 17.56 17.56 17.56 150 -0.44(-2.44%)
Nov 30, 2021 18.00 18.00 18.00 70 -0.50(-2.70%)
Nov 29, 2021 18.30 18.50 18.30 18.50 254 +0.52(+2.89%)
Nov 26, 2021 17.98 17.98 17.98 17.98 201 -0.02(-0.11%)
Nov 24, 2021 18.00 18.00 18.00 18.00 500 -0.15(-0.83%)
Nov 23, 2021 18.75 18.75 18.15 18.15 500 -0.65(-3.46%)
Nov 19, 2021 18.80 18.80 18.80 99 -0.90(-4.57%)
Nov 16, 2021 19.70 19.70 19.70 12 -0.41(-2.01%)
Nov 10, 2021 20.11 20.11 20.11 0 -0.46(-2.26%)
Nov 08, 2021 20.57 20.57 20.57 39 -0.84(-3.95%)
Nov 03, 2021 21.41 21.41 21.41 6 +1.04(+5.08%)
Oct 29, 2021 20.38 20.38 20.38 1 -0.27(-1.31%)
Oct 27, 2021 20.65 20.65 20.65 0 -0.94(-4.33%)
Oct 22, 2021 21.59 21.59 21.59 0 +0.04(+0.16%)
Oct 20, 2021 21.55 21.55 21.55 0 +0.69(+3.29%)
Oct 19, 2021 20.81 20.86 20.81 20.86 1,505 +0.36(+1.77%)
Oct 14, 2021 20.50 20.50 20.50 1 +0.25(+1.23%)
Oct 07, 2021 20.25 20.25 20.25 106 +0.12(+0.60%)
Oct 06, 2021 20.10 20.13 20.10 20.13 408 +0.03(+0.15%)
Oct 04, 2021 20.10 20.10 20.10 0 -0.12(-0.62%)
Oct 01, 2021 19.90 20.23 19.90 20.23 1,042 +0.03(+0.12%)
Sep 29, 2021 20.20 20.20 20.20 0 +0.58(+2.96%)
Sep 28, 2021 20.00 20.00 19.62 19.62 1,319 -1.77(-8.27%)
Sep 24, 2021 21.39 21.39 21.39 25 -1.46(-6.39%)
Sep 23, 2021 22.38 22.86 22.34 22.85 2,018 +0.21(+0.93%)
Sep 22, 2021 21.56 22.64 21.56 22.64 2,320 +3.43(+17.82%)
Sep 20, 2021 19.21 19.21 19.21 54 -0.76(-3.80%)
Sep 17, 2021 19.76 20.35 19.76 19.98 790 -1.02(-4.88%)
Sep 16, 2021 21.00 21.00 21.00 21.00 358 +0.67(+3.30%)
Sep 10, 2021 20.33 20.33 20.33 0 +0.31(+1.55%)
Sep 09, 2021 20.02 20.02 20.02 20.02 15,405 +1.32(+7.06%)
Sep 08, 2021 20.72 20.72 18.65 18.70 80,788 -1.70(-8.33%)
Sep 07, 2021 20.40 20.40 20.40 20.40 152 -0.16(-0.77%)
Sep 03, 2021 20.56 20.56 20.41 20.56 229 -0.07(-0.35%)
Aug 31, 2021 20.63 20.63 20.63 90 +0.48(+2.38%)
Aug 30, 2021 20.15 20.15 20.15 20.15 115 +0.05(+0.25%)
Aug 27, 2021 20.10 20.10 20.00 20.10 200 +0.48(+2.42%)
Aug 23, 2021 19.62 19.62 19.62 100 +0.36(+1.84%)
Aug 20, 2021 19.27 19.27 19.27 19.27 5,220 -0.38(-1.93%)
Aug 18, 2021 19.65 19.65 19.65 90 +0.29(+1.50%)
Aug 17, 2021 19.36 19.36 19.36 19.36 229 +0.28(+1.47%)
Aug 16, 2021 19.10 19.10 19.08 19.08 10,355 +0.03(+0.16%)
Aug 13, 2021 19.05 19.05 19.05 19.05 160 +0.07(+0.34%)
Aug 12, 2021 18.93 18.98 18.93 18.98 916 +0.16(+0.88%)
Aug 09, 2021 18.82 18.82 18.82 0 +0.42(+2.28%)
Aug 06, 2021 18.40 18.40 18.40 18.40 305 -0.35(-1.87%)
Aug 04, 2021 18.75 18.75 18.75 5 -0.25(-1.32%)
Aug 03, 2021 19.00 19.00 19.00 19.00 1,519 +0.10(+0.53%)
Aug 02, 2021 18.83 18.90 18.83 18.90 1,027 +0.17(+0.91%)
Jul 29, 2021 18.73 18.73 18.73 90 +0.36(+1.96%)
Jul 26, 2021 18.37 18.37 18.37 58 -0.23(-1.24%)
Jul 23, 2021 18.60 18.60 18.60 18.60 126 +0.75(+4.20%)
Jul 21, 2021 17.85 17.85 17.85 60 +0.09(+0.51%)
Jul 20, 2021 17.76 17.76 17.76 17.76 727 +0.11(+0.62%)
Jul 19, 2021 17.85 17.85 17.65 17.65 2,532 -0.78(-4.21%)
Jul 15, 2021 18.43 18.43 18.43 6 -0.47(-2.51%)
Jul 14, 2021 18.90 18.90 18.90 18.90 445 -0.30(-1.56%)
Jul 09, 2021 19.20 19.20 19.20 130 +0.07(+0.39%)
Jul 08, 2021 19.14 19.14 18.68 19.12 7,201 +1.14(+6.34%)
Jul 02, 2021 17.98 17.98 17.98 3 -0.02(-0.08%)
Jul 01, 2021 18.00 18.00 18.00 18.00 202 +0.10(+0.56%)
Jun 30, 2021 17.88 17.90 17.88 17.90 671 -0.23(-1.27%)
Jun 29, 2021 18.19 18.19 18.13 18.13 1,289 -0.20(-1.09%)
Jun 28, 2021 18.33 18.33 18.33 18.33 377 +0.27(+1.52%)
Jun 25, 2021 18.05 18.05 18.05 18.05 169 +0.18(+1.01%)
Jun 24, 2021 17.88 17.88 17.88 17.88 2,300 -0.30(-1.65%)
Jun 23, 2021 17.66 18.18 17.66 18.18 1,354 +0.32(+1.76%)
Jun 22, 2021 17.82 17.86 17.75 17.86 746 -0.05(-0.25%)
Jun 18, 2021 17.91 17.91 17.91 0 +0.06(+0.34%)
Jun 17, 2021 17.99 17.99 17.84 17.84 611 -0.96(-5.08%)
Jun 15, 2021 18.80 18.80 18.80 0 +1.64(+9.56%)
Jun 11, 2021 17.16 17.16 17.16 0 +0.10(+0.59%)
Jun 10, 2021 17.07 17.07 17.06 17.06 1,735 +0.71(+4.34%)
Jun 09, 2021 16.35 16.35 16.35 16.35 532 +0.36(+2.25%)
Jun 08, 2021 15.99 15.99 15.99 15.99 130 +0.31(+1.98%)
Jun 03, 2021 15.68 15.68 15.68 1 -0.32(-2.00%)
Jun 02, 2021 16.00 16.00 16.00 16.00 135 -0.29(-1.75%)
May 28, 2021 16.29 16.29 16.29 43 -0.43(-2.60%)
May 27, 2021 16.38 16.72 16.38 16.72 600 +0.54(+3.31%)
May 26, 2021 16.18 16.18 16.18 16.18 347 +0.42(+2.70%)
May 25, 2021 15.76 15.76 15.76 15.76 240 +0.04(+0.25%)
May 20, 2021 15.72 15.72 15.72 10 -0.08(-0.51%)
May 19, 2021 15.80 15.80 15.80 15.80 390 +0.05(+0.32%)
May 18, 2021 15.83 15.88 15.75 15.75 1,423 +1.51(+10.57%)
May 14, 2021 14.24 14.24 14.24 3 +0.10(+0.74%)
May 13, 2021 14.04 14.30 14.04 14.14 1,703 +0.13(+0.93%)
May 12, 2021 14.20 14.29 14.01 14.01 7,053 -0.29(-2.03%)
May 11, 2021 14.30 14.30 14.30 14.30 825 -0.23(-1.62%)
May 10, 2021 14.54 14.54 14.53 14.54 357 +0.18(+1.22%)
May 07, 2021 14.36 14.36 14.36 14.36 402 -0.24(-1.64%)
May 06, 2021 14.68 14.68 14.60 14.60 252 -0.20(-1.35%)
May 05, 2021 14.70 14.80 14.70 14.80 800 -0.40(-2.63%)
May 04, 2021 15.25 15.49 15.20 15.20 882 -0.05(-0.33%)
May 03, 2021 15.18 15.25 15.18 15.25 1,099 +0.29(+1.90%)
Apr 30, 2021 15.00 15.21 14.94 14.96 1,500 +0.15(+1.01%)
Apr 29, 2021 14.81 14.81 14.81 14.81 250 +0.01(+0.10%)
Apr 28, 2021 14.80 14.80 14.80 14.80 311 -0.18(-1.23%)
Apr 27, 2021 14.77 14.98 14.77 14.98 1,102 -0.27(-1.74%)
Apr 26, 2021 15.46 15.46 15.25 15.25 1,219 -0.16(-1.07%)
Apr 23, 2021 15.33 15.41 15.33 15.41 6,300 +0.21(+1.38%)
Apr 22, 2021 15.06 15.23 15.06 15.21 2,816 +0.79(+5.44%)
Apr 21, 2021 14.42 14.42 14.42 2,081 +0.00(+0.00%)
Apr 20, 2021 14.40 14.42 14.40 14.42 639 -0.28(-1.90%)
Apr 19, 2021 14.65 14.70 14.65 14.70 640 +0.10(+0.68%)
Apr 16, 2021 14.50 14.60 14.50 14.60 1,400 -0.21(-1.38%)
Apr 15, 2021 14.40 14.84 14.40 14.80 7,058 +0.59(+4.19%)
Apr 14, 2021 14.21 14.21 14.21 18 +0.00(+0.00%)
Apr 13, 2021 13.67 14.21 13.67 14.21 13,515 +0.38(+2.71%)
Apr 12, 2021 14.00 14.15 13.84 13.84 1,586 +0.02(+0.11%)
Apr 09, 2021 13.82 13.82 13.82 13.82 900 -0.03(-0.22%)
Apr 08, 2021 13.85 13.85 13.85 13.85 655 +0.19(+1.35%)
Apr 07, 2021 13.66 13.66 13.66 13.66 813 +0.06(+0.48%)
Apr 06, 2021 13.60 13.60 13.60 13.60 198 +0.10(+0.74%)
Apr 01, 2021 13.50 13.50 13.50 0 +0.39(+2.97%)
Mar 31, 2021 13.11 13.11 13.11 13.11 1,653 +0.05(+0.42%)
Mar 30, 2021 13.05 13.05 13.05 163 +0.00(+0.00%)
Mar 29, 2021 13.05 13.05 13.05 13.05 461 -0.16(-1.17%)
Mar 26, 2021 13.20 13.21 13.15 13.21 1,000 +0.19(+1.42%)
Mar 25, 2021 13.03 13.03 13.03 17 +0.00(+0.00%)
Mar 24, 2021 13.00 13.03 13.00 13.03 1,090 -0.07(-0.57%)
Mar 23, 2021 13.15 13.31 13.10 13.10 601 -0.43(-3.14%)
Mar 22, 2021 13.25 13.53 13.25 13.53 781 +0.25(+1.88%)
Mar 19, 2021 13.22 13.28 13.09 13.28 800 -0.82(-5.85%)
Mar 18, 2021 14.25 14.25 14.10 14.10 418 -0.07(-0.48%)
Mar 17, 2021 14.50 14.50 14.16 14.17 306 -0.33(-2.29%)
Mar 16, 2021 14.35 14.50 14.35 14.50 768 +0.06(+0.45%)
Mar 15, 2021 14.32 14.44 14.27 14.44 5,153 +0.24(+1.65%)
Mar 12, 2021 14.12 14.20 14.12 14.20 1,200 -0.40(-2.74%)
Mar 11, 2021 14.41 14.60 14.41 14.60 1,226 +0.60(+4.29%)
Mar 10, 2021 14.15 14.15 13.92 14.00 1,537 +0.71(+5.34%)
Mar 09, 2021 13.29 13.29 13.29 36 +0.00(+0.00%)
Mar 08, 2021 13.29 13.29 13.29 13.29 354 -0.52(-3.77%)
Mar 05, 2021 13.84 14.11 13.60 13.81 2,100 +0.21(+1.54%)
Mar 04, 2021 14.04 14.04 13.56 13.60 795 -0.90(-6.21%)
Mar 03, 2021 14.50 14.50 14.50 14.50 248 +0.15(+1.05%)
Mar 02, 2021 14.35 14.35 14.35 14.35 381 +0.27(+1.92%)
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.