Oxford BioDynamics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.25	0.26	0.24	0.26	0.26	-1.89%	22,567,800
Dec 4, 2025	0.25	0.27	0.24	0.27	0.27	1.92%	36,818,570
Dec 3, 2025	0.26	0.27	0.25	0.26	0.26	2.36%	44,773,390
Dec 2, 2025	0.25	0.26	0.24	0.25	0.25	-15.33%	87,918,100
Dec 1, 2025	0.26	0.30	0.24	0.30	0.30	17.65%	28,468,070
Nov 28, 2025	0.30	0.31	0.25	0.26	0.26	-13.56%	161,507,400
Nov 27, 2025	0.28	0.30	0.27	0.30	0.30	7.27%	45,527,210
Nov 26, 2025	0.28	0.28	0.27	0.28	0.28	-	5,429,674
Nov 25, 2025	0.28	0.28	0.27	0.28	0.28	-	5,268,126
Nov 24, 2025	0.28	0.29	0.27	0.28	0.28	-1.79%	28,144,228
Nov 21, 2025	0.28	0.29	0.28	0.28	0.28	-	7,302,266
Nov 20, 2025	0.28	0.29	0.27	0.28	0.28	-	19,957,160
Nov 19, 2025	0.28	0.28	0.27	0.28	0.28	1.82%	10,389,840
Nov 18, 2025	0.28	0.29	0.27	0.28	0.28	-	24,407,380
Nov 17, 2025	0.29	0.29	0.27	0.28	0.28	-3.51%	13,777,130
Nov 14, 2025	0.29	0.29	0.28	0.29	0.29	-	37,038,320
Nov 13, 2025	0.29	0.29	0.28	0.29	0.29	0.35%	3,346,484
Nov 12, 2025	0.30	0.30	0.28	0.28	0.28	-3.73%	62,967,350
Nov 11, 2025	0.30	0.30	0.29	0.30	0.30	-	71,058,910
Nov 10, 2025	0.31	0.31	0.29	0.30	0.30	-3.28%	74,746,050
Nov 7, 2025	0.31	0.31	0.30	0.31	0.31	-	27,426,480
Nov 6, 2025	0.31	0.31	0.31	0.31	0.31	1.67%	957,751
Nov 5, 2025	0.32	0.32	0.30	0.30	0.30	-6.25%	7,427,893
Nov 4, 2025	0.32	0.33	0.31	0.32	0.32	-	8,948,907
Nov 3, 2025	0.32	0.33	0.31	0.32	0.32	-	11,842,290
Oct 31, 2025	0.32	0.33	0.30	0.32	0.32	0.31%	30,302,210
Oct 30, 2025	0.32	0.33	0.31	0.32	0.32	-1.85%	13,844,330
Oct 29, 2025	0.32	0.33	0.31	0.33	0.33	3.17%	13,583,130
Oct 28, 2025	0.31	0.32	0.31	0.32	0.32	1.61%	49,311,850
Oct 27, 2025	0.32	0.32	0.30	0.31	0.31	-1.59%	29,873,660
Oct 24, 2025	0.32	0.32	0.31	0.32	0.32	-	37,609,820
Oct 23, 2025	0.31	0.32	0.30	0.32	0.32	3.28%	43,003,370
Oct 22, 2025	0.33	0.35	0.30	0.31	0.31	-39.00%	262,178,500
Oct 21, 2025	0.48	0.50	0.46	0.50	0.50	6.38%	7,097,370
Oct 20, 2025	0.48	0.50	0.46	0.47	0.47	-1.05%	3,681,877
Oct 17, 2025	0.50	0.55	0.47	0.48	0.48	-5.00%	10,020,900
Oct 16, 2025	0.50	0.55	0.45	0.50	0.50	-	6,838,866
Oct 15, 2025	0.53	0.55	0.48	0.50	0.50	-9.09%	25,734,880
Oct 14, 2025	0.70	0.74	0.51	0.55	0.55	4.76%	71,401,120
Oct 13, 2025	0.55	0.60	0.50	0.53	0.53	-4.55%	12,484,010
Oct 10, 2025	0.55	0.60	0.52	0.55	0.55	-	11,634,560
Oct 9, 2025	0.63	0.64	0.50	0.55	0.55	-6.78%	67,979,360
Oct 8, 2025	0.63	0.75	0.57	0.59	0.59	12.38%	290,118,400
Oct 7, 2025	0.55	0.58	0.50	0.53	0.53	-4.55%	4,916,362
Oct 6, 2025	0.55	0.58	0.50	0.55	0.55	-	7,706,239
Oct 3, 2025	0.55	0.58	0.50	0.55	0.55	-	3,309,496
Oct 2, 2025	0.53	0.60	0.50	0.55	0.55	4.76%	24,358,460
Oct 1, 2025	0.48	0.54	0.45	0.53	0.53	10.53%	8,641,401
Sep 30, 2025	0.48	0.50	0.46	0.48	0.48	-	2,669,282
Sep 29, 2025	0.48	0.50	0.45	0.48	0.48	-	2,884,793