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 (%)
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%)
Jul 01, 2020 8.850 9.260 8.850 9.200 985 +0.37(+4.19%)
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%)
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.