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

Oxford Biomedica Plc (OP: OXBDF )

4.401 UNCHANGED
Last Price Updated: 1:48 PM EDT, May 23, 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 (%)
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%)
Mar 04, 2019 8.430 8.430 8.430 0 +0.31(+3.82%)
Feb 28, 2019 8.120 8.120 8.120 0 +0.15(+1.88%)
Feb 26, 2019 7.970 7.970 7.970 0 -0.53(-6.24%)
Feb 25, 2019 8.500 8.500 8.500 8.500 237 +0.12(+1.43%)
Feb 21, 2019 8.380 8.380 8.380 0 -0.37(-4.23%)
Feb 08, 2019 8.750 8.750 8.750 0 -0.45(-4.89%)
Feb 06, 2019 9.200 9.200 9.200 0 +0.15(+1.71%)
Feb 01, 2019 9.045 9.045 9.045 0 +0.29(+3.25%)
Jan 23, 2019 8.760 8.760 8.760 0 +0.25(+2.94%)
Jan 22, 2019 8.510 8.510 8.510 8.510 3,068 +0.41(+5.06%)
Jan 18, 2019 8.100 8.100 8.100 8.100 100 +0.05(+0.62%)
Jan 16, 2019 8.050 8.050 8.050 0 +0.00(+0.00%)
Jan 15, 2019 8.050 8.100 8.050 8.050 2,079 -0.18(-2.19%)
Jan 11, 2019 8.230 8.230 8.230 0 +0.08(+0.98%)
Jan 10, 2019 8.150 8.150 8.150 5,000 +0.00(+0.00%)
Jan 08, 2019 8.150 8.150 8.150 0 -0.35(-4.12%)
Jan 07, 2019 8.500 8.500 8.500 8.500 1,300 +0.01(+0.12%)
Jan 04, 2019 8.490 8.490 8.490 8.490 100 +0.31(+3.79%)
Jan 02, 2019 8.180 8.180 8.180 0 -0.69(-7.73%)
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.