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 (%)
Jun 30, 2020 8.940 8.940 8.750 8.830 4,072 -0.22(-2.43%)
Jun 29, 2020 9.100 9.100 8.975 9.050 9,555 -0.42(-4.44%)
Jun 26, 2020 9.310 9.470 9.310 9.470 2,000 +0.11(+1.18%)
Jun 25, 2020 9.250 9.360 9.250 9.360 1,737 +0.11(+1.19%)
Jun 24, 2020 9.350 9.630 9.190 9.250 3,904 -0.60(-6.09%)
Jun 23, 2020 10.00 10.00 9.750 9.850 3,496 -0.15(-1.50%)
Jun 22, 2020 9.964 10.00 9.960 10.00 4,374 -0.36(-3.47%)
Jun 19, 2020 10.25 10.39 10.25 10.36 2,100 +0.01(+0.10%)
Jun 18, 2020 10.65 10.65 10.25 10.35 5,631 -0.45(-4.17%)
Jun 17, 2020 10.52 10.90 10.52 10.80 7,523 +0.28(+2.66%)
Jun 16, 2020 10.11 10.56 10.11 10.52 3,165 +0.42(+4.16%)
Jun 15, 2020 9.600 10.10 9.600 10.10 2,536 +0.10(+1.00%)
Jun 12, 2020 10.25 10.29 9.550 10.00 12,700 -0.22(-2.15%)
Jun 11, 2020 10.29 10.33 9.900 10.22 11,740 +0.11(+1.09%)
Jun 10, 2020 10.43 10.43 10.11 10.11 307 +0.00(+0.00%)
Jun 09, 2020 10.11 10.36 10.11 10.11 1,032 -0.20(-1.89%)
Jun 08, 2020 9.950 10.55 9.950 10.30 8,865 +0.21(+2.03%)
Jun 05, 2020 10.19 10.20 9.781 10.10 21,000 +0.34(+3.54%)
Jun 04, 2020 9.755 9.755 9.755 9.755 1,030 +0.04(+0.46%)
Jun 03, 2020 9.550 9.950 9.550 9.710 3,107 -0.34(-3.38%)
Jun 02, 2020 10.10 10.32 10.05 10.05 5,528 +0.15(+1.52%)
Jun 01, 2020 9.875 10.20 9.850 9.900 6,650 +0.12(+1.18%)
May 29, 2020 10.00 10.00 9.660 9.785 5,800 +0.26(+2.73%)
May 28, 2020 9.630 9.685 9.250 9.525 10,274 +0.60(+6.72%)
May 27, 2020 8.750 8.925 8.710 8.925 1,851 -0.07(-0.83%)
May 26, 2020 9.100 9.100 9.000 9.000 1,809 -0.41(-4.36%)
May 22, 2020 9.410 9.430 9.285 9.410 3,200 +0.01(+0.11%)
May 21, 2020 9.400 9.400 9.400 56 +0.00(+0.00%)
May 20, 2020 9.400 9.400 9.400 9.400 274 +0.02(+0.21%)
May 19, 2020 9.800 9.800 9.380 9.380 791 -0.32(-3.30%)
May 18, 2020 9.900 9.900 9.700 9.700 3,000 +0.07(+0.73%)
May 15, 2020 9.350 9.630 9.350 9.630 1,700 +0.48(+5.25%)
May 14, 2020 9.010 9.150 9.010 9.150 2,343 +0.20(+2.23%)
May 13, 2020 9.020 9.020 8.950 8.950 418 -0.13(-1.43%)
May 12, 2020 9.270 9.270 9.080 9.080 6,405 -0.17(-1.84%)
May 11, 2020 9.250 9.250 9.250 9.250 225 +0.40(+4.52%)
May 08, 2020 9.050 9.050 8.850 8.850 700 +0.12(+1.37%)
May 07, 2020 8.700 8.745 8.700 8.730 835 -0.20(-2.24%)
May 06, 2020 8.800 8.930 8.750 8.930 2,045 -0.22(-2.40%)
May 05, 2020 9.175 9.200 9.150 9.150 868 +0.00(+0.00%)
May 04, 2020 9.250 9.250 9.100 9.150 2,784 -0.05(-0.54%)
May 01, 2020 9.300 9.300 8.550 9.200 1,200 -0.08(-0.86%)
Apr 30, 2020 9.140 9.310 9.060 9.280 7,564 +0.02(+0.22%)
Apr 29, 2020 9.310 9.310 9.105 9.260 19,618 +0.16(+1.81%)
Apr 28, 2020 9.260 9.260 8.960 9.095 5,106 -0.16(-1.78%)
Apr 27, 2020 9.155 9.260 9.155 9.260 2,022 +0.36(+4.04%)
Apr 24, 2020 8.900 8.900 8.900 28 +0.00(+0.00%)
Apr 23, 2020 9.290 9.290 8.900 8.900 575 -0.35(-3.78%)
Apr 22, 2020 9.250 9.250 9.250 21 +0.00(+0.00%)
Apr 21, 2020 9.005 9.250 9.005 9.250 300 -0.14(-1.49%)
Apr 20, 2020 9.630 9.630 9.200 9.390 2,664 +0.35(+3.87%)
Apr 17, 2020 9.200 9.200 9.040 9.040 800 +0.14(+1.57%)
Apr 16, 2020 8.900 8.900 8.900 8.900 200 +0.30(+3.49%)
Apr 15, 2020 8.940 8.940 8.600 8.600 604 -0.47(-5.18%)
Apr 14, 2020 9.070 9.070 9.070 9.070 100 +0.67(+7.91%)
Apr 13, 2020 8.405 8.405 8.405 8.405 262 -0.60(-6.61%)
Apr 09, 2020 9.000 9.000 9.000 9.000 100 +0.75(+9.09%)
Apr 08, 2020 8.250 8.250 8.250 8.250 396 +1.38(+20.00%)
Apr 07, 2020 6.875 6.875 6.875 6.875 100 +0.37(+5.69%)
Apr 03, 2020 6.505 6.505 6.505 0 -0.50(-7.07%)
Apr 02, 2020 7.000 7.000 7.000 7.000 300 +0.03(+0.43%)
Apr 01, 2020 6.970 6.970 6.970 20 +0.00(+0.00%)
Mar 30, 2020 6.970 6.970 6.970 0 +0.91(+15.02%)
Mar 26, 2020 6.060 6.060 6.060 0 +0.00(+0.00%)
Mar 23, 2020 6.060 6.060 6.060 0 +1.55(+34.37%)
Mar 18, 2020 4.510 4.510 4.510 0 -0.49(-9.80%)
Mar 17, 2020 5.040 5.040 5.000 5.000 1,300 -1.16(-18.83%)
Mar 16, 2020 6.160 6.160 6.160 20 +0.00(+0.00%)
Mar 13, 2020 6.160 6.160 6.160 6.160 300 +0.00(+0.00%)
Mar 12, 2020 6.500 6.500 6.160 6.160 600 -1.56(-20.26%)
Mar 09, 2020 7.725 7.725 7.725 0 +0.00(+0.00%)
Mar 04, 2020 7.725 7.725 7.725 0 +0.02(+0.32%)
Mar 03, 2020 7.700 7.700 7.700 7.700 200 -0.25(-3.14%)
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%)
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.