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

Oxford Biomedica Plc (OP: OXBDF )

4.310 UNCHANGED
Last Price Updated: 9:52 AM EDT, Jun 4, 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 (%)
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%)
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%)
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.