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, 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%)
Mar 01, 2021 14.25 14.25 14.00 14.08 1,333 +0.15(+1.08%)
Feb 26, 2021 13.99 14.10 13.93 13.93 1,400 -0.20(-1.42%)
Feb 25, 2021 14.13 14.13 14.13 14.13 721 +0.13(+0.93%)
Feb 24, 2021 13.83 14.21 13.83 14.00 1,668 +0.25(+1.82%)
Feb 23, 2021 13.90 13.95 13.73 13.75 757 -0.05(-0.36%)
Feb 22, 2021 13.80 13.80 13.80 13.80 136 -0.18(-1.32%)
Feb 19, 2021 14.12 14.17 13.98 13.98 2,100 -0.10(-0.67%)
Feb 18, 2021 14.08 14.08 14.08 16 +0.00(+0.00%)
Feb 17, 2021 14.08 14.08 14.08 36 +0.00(+0.00%)
Feb 16, 2021 14.58 14.58 14.08 14.08 770 -0.37(-2.56%)
Feb 12, 2021 14.08 14.50 14.08 14.45 4,200 +0.15(+1.05%)
Feb 11, 2021 14.01 14.53 14.01 14.30 4,307 +0.33(+2.36%)
Feb 10, 2021 14.00 14.30 13.95 13.97 3,054 -0.00(-0.04%)
Feb 09, 2021 13.97 13.97 13.95 13.97 837 +0.15(+1.12%)
Feb 08, 2021 13.84 14.00 13.69 13.82 4,233 -0.17(-1.22%)
Feb 05, 2021 13.63 13.99 13.63 13.99 400 +0.49(+3.63%)
Feb 04, 2021 13.45 13.50 13.45 13.50 1,230 +0.10(+0.75%)
Feb 03, 2021 13.85 13.85 13.40 13.40 1,417 -0.29(-2.15%)
Feb 02, 2021 13.31 13.70 13.26 13.70 4,458 +0.34(+2.55%)
Feb 01, 2021 13.46 13.46 13.26 13.36 5,226 +0.11(+0.79%)
Jan 29, 2021 13.23 13.75 13.23 13.25 1,400 -0.16(-1.19%)
Jan 28, 2021 13.63 13.63 13.32 13.41 1,668 -0.15(-1.11%)
Jan 27, 2021 13.34 13.75 13.34 13.56 826 -0.09(-0.66%)
Jan 26, 2021 13.39 13.65 13.39 13.65 2,428 +0.36(+2.67%)
Jan 25, 2021 13.19 13.47 13.19 13.29 2,521 +0.39(+3.06%)
Jan 22, 2021 12.93 12.93 12.90 12.90 1,100 +0.00(+0.00%)
Jan 21, 2021 13.07 13.07 12.88 12.90 754 +0.00(+0.00%)
Jan 20, 2021 12.90 12.90 12.90 12.90 882 +0.12(+0.98%)
Jan 19, 2021 12.88 12.88 12.78 12.78 1,222 +0.11(+0.83%)
Jan 15, 2021 12.36 12.67 12.36 12.67 700 +0.01(+0.08%)
Jan 14, 2021 12.45 12.66 12.45 12.66 5,872 -0.18(-1.40%)
Jan 13, 2021 13.00 13.00 12.65 12.84 1,581 -0.29(-2.20%)
Jan 12, 2021 12.93 13.38 12.90 13.13 1,239 +0.13(+0.99%)
Jan 11, 2021 13.11 13.11 12.85 13.00 1,353 -0.46(-3.38%)
Jan 08, 2021 13.50 13.54 13.28 13.46 1,700 -0.43(-3.06%)
Jan 07, 2021 13.50 13.88 13.50 13.88 4,253 +0.16(+1.13%)
Jan 06, 2021 13.82 13.82 13.72 13.72 1,276 -0.14(-1.01%)
Jan 05, 2021 13.85 14.17 13.75 13.87 3,677 +0.28(+2.02%)
Jan 04, 2021 13.60 14.00 13.53 13.59 3,893 -0.62(-4.36%)
Dec 31, 2020 14.21 14.21 14.21 3,670 +0.36(+2.60%)
Dec 30, 2020 13.72 13.95 13.36 13.85 3,670 -0.40(-2.81%)
Dec 29, 2020 14.12 14.45 13.96 14.25 4,413 +0.93(+6.94%)
Dec 28, 2020 13.75 14.08 13.32 13.32 3,980 +0.10(+0.79%)
Dec 24, 2020 13.22 13.22 13.22 13.22 100 -0.03(-0.23%)
Dec 23, 2020 13.10 13.45 13.06 13.25 5,895 +0.60(+4.74%)
Dec 22, 2020 12.80 12.81 12.65 12.65 2,344 +0.00(+0.00%)
Dec 21, 2020 12.45 12.69 12.30 12.65 2,059 +0.34(+2.76%)
Dec 18, 2020 12.70 12.70 12.31 12.31 600 -0.38(-2.99%)
Dec 17, 2020 12.55 12.75 12.55 12.69 5,018 +0.53(+4.36%)
Dec 16, 2020 12.00 12.23 12.00 12.16 1,977 +0.42(+3.58%)
Dec 15, 2020 11.68 11.74 11.65 11.74 3,039 +0.06(+0.51%)
Dec 14, 2020 11.71 11.74 11.55 11.68 3,454 +0.27(+2.37%)
Dec 11, 2020 11.73 11.73 11.41 11.41 900 -0.33(-2.81%)
Dec 10, 2020 11.60 11.74 11.40 11.74 858 +0.21(+1.82%)
Dec 09, 2020 11.35 11.53 11.20 11.53 2,694 +0.18(+1.59%)
Dec 08, 2020 11.15 11.35 11.15 11.35 1,545 +0.23(+2.07%)
Dec 07, 2020 11.36 11.36 11.00 11.12 5,377 -0.53(-4.55%)
Dec 04, 2020 11.60 11.65 11.50 11.65 3,100 -0.03(-0.21%)
Dec 03, 2020 11.45 11.75 11.45 11.68 2,158 +0.18(+1.52%)
Dec 02, 2020 11.35 11.50 11.20 11.50 5,080 +0.00(+0.00%)
Dec 01, 2020 11.76 11.76 11.46 11.50 5,310 -0.25(-2.13%)
Nov 30, 2020 11.77 11.77 11.45 11.75 2,864 +0.20(+1.73%)
Nov 27, 2020 11.50 11.55 11.15 11.55 3,700 -0.15(-1.28%)
Nov 25, 2020 11.72 11.72 11.60 11.70 700 -0.05(-0.43%)
Nov 24, 2020 11.75 11.75 11.45 11.75 5,594 +0.28(+2.40%)
Nov 23, 2020 11.60 11.64 11.10 11.47 8,623 -0.21(-1.84%)
Nov 20, 2020 11.71 11.71 11.53 11.69 5,000 +0.24(+2.10%)
Nov 19, 2020 11.52 11.68 11.45 11.45 2,541 +0.00(+0.00%)
Nov 18, 2020 11.61 11.65 11.40 11.45 2,079 +0.00(+0.00%)
Nov 17, 2020 11.45 11.45 11.45 136 +0.00(+0.00%)
Nov 16, 2020 11.53 11.68 11.40 11.45 3,346 +0.07(+0.66%)
Nov 13, 2020 11.25 11.38 11.25 11.38 1,300 +0.24(+2.16%)
Nov 12, 2020 11.19 11.19 11.10 11.13 1,637 +0.01(+0.09%)
Nov 11, 2020 11.23 11.23 11.09 11.12 1,425 +0.09(+0.82%)
Nov 10, 2020 10.95 11.04 10.95 11.04 1,815 +0.53(+5.00%)
Nov 09, 2020 10.56 10.56 10.51 10.51 983 +0.11(+1.06%)
Nov 06, 2020 10.40 10.40 10.40 43 +0.00(+0.00%)
Nov 05, 2020 10.60 10.75 10.40 10.40 1,573 -0.49(-4.50%)
Nov 04, 2020 10.72 10.89 10.58 10.89 1,485 +0.43(+4.11%)
Nov 03, 2020 10.45 10.46 10.45 10.46 675 +0.08(+0.77%)
Nov 02, 2020 10.60 10.60 10.31 10.38 6,892 -0.12(-1.14%)
Oct 30, 2020 10.70 10.70 10.25 10.50 1,600 +0.05(+0.48%)
Oct 29, 2020 10.45 10.45 10.45 10.45 1,918 -0.25(-2.34%)
Oct 28, 2020 10.47 10.70 10.47 10.70 5,437 -0.24(-2.15%)
Oct 27, 2020 10.94 10.94 10.94 10.94 827 -0.06(-0.59%)
Oct 26, 2020 10.80 11.00 10.80 11.00 3,698 +0.43(+4.02%)
Oct 23, 2020 10.53 10.60 10.53 10.57 3,000 +0.20(+1.93%)
Oct 22, 2020 10.30 10.45 10.30 10.38 638 -0.18(-1.66%)
Oct 21, 2020 10.55 10.55 10.55 10.55 245 -0.11(-1.03%)
Oct 20, 2020 10.66 10.66 10.66 10.66 152 +0.21(+2.01%)
Oct 19, 2020 10.45 10.45 10.45 126 +0.00(+0.00%)
Oct 16, 2020 10.25 10.45 10.25 10.45 4,400 +0.08(+0.77%)
Oct 15, 2020 10.16 10.37 10.16 10.37 1,725 -0.18(-1.71%)
Oct 14, 2020 10.52 10.55 10.35 10.55 2,700 +0.15(+1.44%)
Oct 13, 2020 10.85 10.85 10.40 10.40 377 -0.45(-4.15%)
Oct 12, 2020 10.85 10.85 10.85 10.85 912 -0.15(-1.36%)
Oct 09, 2020 10.88 11.00 10.88 11.00 3,000 +0.23(+2.18%)
Oct 08, 2020 10.77 10.77 10.77 10.77 283 -0.26(-2.38%)
Oct 07, 2020 11.03 11.03 11.03 101 +0.00(+0.00%)
Oct 06, 2020 10.98 11.07 10.98 11.03 1,111 +0.13(+1.17%)
Oct 05, 2020 10.95 10.95 10.90 10.90 576 +0.33(+3.16%)
Oct 02, 2020 10.41 10.75 10.41 10.57 1,200 -0.09(-0.84%)
Oct 01, 2020 10.65 10.65 10.65 42 +0.00(+0.00%)
Sep 30, 2020 10.50 10.65 10.50 10.65 273 +0.15(+1.48%)
Sep 29, 2020 10.62 10.62 10.30 10.50 4,855 +0.37(+3.65%)
Sep 28, 2020 10.35 10.48 10.13 10.13 8,708 -0.12(-1.17%)
Sep 25, 2020 10.20 10.25 10.15 10.25 2,200 -0.30(-2.84%)
Sep 24, 2020 10.39 10.70 10.39 10.55 882 -0.25(-2.31%)
Sep 23, 2020 10.60 10.80 10.60 10.80 1,580 -0.02(-0.18%)
Sep 22, 2020 10.84 10.88 10.70 10.82 2,004 -0.14(-1.28%)
Sep 21, 2020 10.70 10.96 10.70 10.96 4,233 +0.01(+0.09%)
Sep 18, 2020 11.15 11.15 10.95 10.95 3,200 -0.29(-2.58%)
Sep 17, 2020 10.85 11.24 10.85 11.24 5,725 +0.24(+2.18%)
Sep 16, 2020 11.10 11.10 11.00 11.00 995 -0.25(-2.22%)
Sep 15, 2020 11.08 11.25 10.90 11.25 777 +0.00(+0.00%)
Sep 14, 2020 10.95 11.25 10.95 11.25 944 +0.45(+4.17%)
Sep 11, 2020 10.78 10.80 10.55 10.80 1,500 -0.01(-0.14%)
Sep 10, 2020 10.70 11.03 10.70 10.81 3,416 +0.06(+0.60%)
Sep 09, 2020 10.69 11.00 10.55 10.75 23,888 -0.63(-5.54%)
Sep 08, 2020 11.34 11.38 10.92 11.38 4,307 +0.48(+4.40%)
Sep 04, 2020 10.96 11.29 10.85 10.90 10,100 -0.42(-3.71%)
Sep 03, 2020 11.80 11.85 11.20 11.32 8,681 -0.28(-2.37%)
Sep 02, 2020 11.85 11.85 11.30 11.60 10,249 +0.74(+6.77%)
Sep 01, 2020 11.85 11.85 10.86 10.86 22,275 -0.35(-3.12%)
Aug 31, 2020 11.19 11.21 11.19 11.21 10,758 +0.09(+0.81%)
Aug 28, 2020 11.00 11.12 10.95 11.12 3,700 +0.34(+3.20%)
Aug 27, 2020 10.99 10.99 10.75 10.78 733 -0.26(-2.40%)
Aug 26, 2020 10.65 11.04 10.65 11.04 1,439 +0.13(+1.19%)
Aug 25, 2020 11.05 11.05 10.84 10.91 2,796 +0.21(+1.96%)
Aug 24, 2020 10.51 10.85 10.48 10.70 4,756 +0.17(+1.61%)
Aug 21, 2020 10.41 10.55 10.28 10.53 6,700 -0.32(-2.95%)
Aug 20, 2020 10.85 11.00 10.85 10.85 7,905 -0.03(-0.23%)
Aug 19, 2020 10.75 10.93 10.75 10.88 10,696 +0.01(+0.09%)
Aug 18, 2020 11.00 11.00 10.80 10.87 10,277 -0.19(-1.67%)
Aug 17, 2020 11.15 11.15 11.00 11.05 3,005 +0.19(+1.75%)
Aug 14, 2020 10.82 10.88 10.82 10.86 1,100 +0.01(+0.09%)
Aug 13, 2020 11.05 11.20 10.85 10.85 2,434 -0.05(-0.46%)
Aug 12, 2020 10.90 11.05 10.70 10.90 7,383 -0.20(-1.80%)
Aug 11, 2020 11.12 11.21 11.00 11.10 5,908 +0.10(+0.91%)
Aug 10, 2020 11.20 11.20 11.00 11.00 2,800 -0.18(-1.61%)
Aug 07, 2020 11.35 11.35 11.18 11.18 3,600 +0.04(+0.40%)
Aug 06, 2020 11.36 11.40 11.00 11.14 13,360 -0.19(-1.71%)
Aug 05, 2020 11.51 11.57 11.14 11.33 19,884 -0.02(-0.18%)
Aug 04, 2020 11.06 11.35 11.00 11.35 23,258 +0.42(+3.84%)
Aug 03, 2020 10.74 10.93 10.70 10.93 4,231 +0.21(+1.91%)
Jul 31, 2020 11.10 11.10 10.64 10.72 2,800 +0.03(+0.23%)
Jul 30, 2020 10.50 10.70 10.35 10.70 4,498 +0.17(+1.61%)
Jul 29, 2020 10.78 10.84 10.50 10.53 10,706 -0.03(-0.28%)
Jul 28, 2020 10.60 10.74 10.56 10.56 10,952 +0.26(+2.52%)
Jul 27, 2020 10.53 10.54 10.30 10.30 6,277 +0.09(+0.88%)
Jul 24, 2020 10.19 10.26 10.00 10.21 4,900 -0.27(-2.58%)
Jul 23, 2020 10.55 10.55 10.22 10.48 24,080 -0.12(-1.13%)
Jul 22, 2020 10.71 10.71 10.33 10.60 46,800 -0.79(-6.94%)
Jul 21, 2020 11.35 11.45 11.20 11.39 100,163 -0.21(-1.81%)
Jul 20, 2020 10.95 11.75 10.95 11.60 86,209 +0.65(+5.94%)
Jul 17, 2020 10.79 11.00 10.60 10.95 11,700 +0.21(+1.96%)
Jul 16, 2020 10.60 10.84 10.30 10.74 27,738 +0.79(+7.94%)
Jul 15, 2020 9.810 10.10 9.810 9.950 2,944 +0.57(+6.13%)
Jul 14, 2020 9.190 9.375 9.190 9.375 378 +0.06(+0.70%)
Jul 13, 2020 9.320 9.320 9.185 9.310 5,535 -0.39(-4.02%)
Jul 10, 2020 9.450 9.700 9.450 9.700 3,500 +0.40(+4.30%)
Jul 09, 2020 9.550 9.550 9.300 9.300 1,208 -0.26(-2.72%)
Jul 08, 2020 9.550 9.560 9.550 9.560 20,304 -0.04(-0.42%)
Jul 07, 2020 9.720 9.930 9.500 9.600 2,763 -0.12(-1.29%)
Jul 06, 2020 9.870 9.870 9.675 9.725 657 +0.46(+4.91%)
Jul 02, 2020 9.275 9.460 9.100 9.270 5,200 +0.07(+0.76%)
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.