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

Oxford Biomedica Plc (OP: OXBDF )

4.300 +0.440 (+11.40%)
Streaming Delayed Price Updated: 11:26 AM EDT, May 21, 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 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%)
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.