Oxford BioDynamics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2025	0.49	0.50	0.48	0.50	0.50	5.26%	1,818,902
Aug 19, 2025	0.47	0.50	0.45	0.48	0.48	-	7,737,837
Aug 18, 2025	0.48	0.57	0.40	0.48	0.48	5.56%	62,133,618
Aug 15, 2025	0.43	0.50	0.40	0.45	0.45	5.88%	18,141,247
Aug 14, 2025	0.44	0.45	0.41	0.43	0.43	-0.23%	14,109,524
Aug 13, 2025	0.43	0.50	0.40	0.43	0.43	13.60%	88,493,883
Aug 12, 2025	0.38	0.40	0.35	0.38	0.38	-	39,215,796
Aug 11, 2025	0.46	0.48	0.36	0.38	0.38	-21.05%	68,008,898
Aug 8, 2025	0.49	0.51	0.45	0.48	0.48	-5.00%	16,877,011
Aug 7, 2025	0.52	0.55	0.46	0.50	0.50	-	12,248,586
Aug 6, 2025	0.50	0.55	0.47	0.50	0.50	-9.09%	21,470,367
Aug 5, 2025	0.56	0.60	0.50	0.55	0.55	-	17,430,327
Aug 4, 2025	0.56	0.60	0.50	0.55	0.55	-4.35%	8,481,345
Aug 1, 2025	0.60	0.60	0.56	0.58	0.58	-4.17%	18,243,152
Jul 31, 2025	0.55	0.65	0.54	0.60	0.60	10.09%	30,747,222
Jul 30, 2025	0.60	0.60	0.50	0.55	0.55	-9.17%	36,931,932
Jul 29, 2025	0.47	0.65	0.45	0.60	0.60	23.71%	91,972,543
Jul 28, 2025	0.52	0.52	0.46	0.49	0.49	-3.00%	25,331,438
Jul 25, 2025	0.53	0.55	0.48	0.50	0.50	-2.91%	17,211,050
Jul 24, 2025	0.52	0.55	0.48	0.52	0.52	-	10,136,327
Jul 23, 2025	0.51	0.53	0.48	0.52	0.52	-	14,526,861
Jul 22, 2025	0.57	0.60	0.50	0.52	0.52	-8.85%	20,214,754
Jul 21, 2025	0.51	0.64	0.50	0.57	0.57	7.62%	77,707,906
Jul 18, 2025	0.45	0.57	0.40	0.53	0.53	16.15%	84,357,486
Jul 17, 2025	0.60	0.62	0.40	0.45	0.45	-16.30%	153,341,783
Jul 16, 2025	0.60	0.78	0.51	0.54	0.54	-6.09%	542,310,183
Jul 15, 2025	0.30	0.70	0.30	0.58	0.58	121.15%	611,371,951
Jul 14, 2025	0.25	0.27	0.25	0.26	0.26	-	24,365,845
Jul 11, 2025	0.26	0.27	0.25	0.26	0.26	1.96%	12,462,967
Jul 10, 2025	0.27	0.27	0.25	0.26	0.26	-3.41%	17,410,714
Jul 9, 2025	0.26	0.27	0.25	0.26	0.26	3.53%	25,048,403
Jul 8, 2025	0.27	0.29	0.26	0.26	0.26	-1.92%	57,883,163
Jul 7, 2025	0.25	0.27	0.23	0.26	0.26	-	96,680,813
Jul 4, 2025	0.31	0.35	0.25	0.26	0.26	-13.33%	49,672,866
Jul 3, 2025	0.30	0.35	0.25	0.30	0.30	-	3,999,684
Jul 2, 2025	0.31	0.35	0.25	0.30	0.30	-	9,754,700
Jul 1, 2025	0.34	0.35	0.25	0.30	0.30	-7.69%	22,602,089
Jun 30, 2025	0.36	0.40	0.32	0.33	0.33	-12.16%	26,131,126
Jun 27, 2025	0.39	0.40	0.35	0.37	0.37	-1.33%	2,990,796
Jun 26, 2025	0.39	0.39	0.35	0.38	0.38	-6.25%	5,533,695
Jun 25, 2025	0.37	0.45	0.36	0.40	0.40	5.82%	774,286
Jun 24, 2025	0.37	0.45	0.36	0.38	0.38	-2.83%	656,076
Jun 23, 2025	0.39	0.39	0.35	0.39	0.39	-2.75%	2,952,093
Jun 20, 2025	0.40	0.45	0.37	0.40	0.40	-	3,429,205
Jun 19, 2025	0.44	0.44	0.35	0.40	0.40	2.83%	2,181,203
Jun 18, 2025	0.40	0.45	0.37	0.39	0.39	-2.75%	2,123,658
Jun 17, 2025	0.40	0.43	0.35	0.40	0.40	-	3,166,222
Jun 16, 2025	0.40	0.45	0.39	0.40	0.40	-	1,289,987
Jun 13, 2025	0.39	0.40	0.35	0.40	0.40	6.67%	10,030,536
Jun 12, 2025	0.39	0.40	0.35	0.38	0.38	-	2,110,679