Oxford BioDynamics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	0.21	0.22	0.20	0.22	0.22	-4.44%	17,061,741
Dec 30, 2025	0.23	0.23	0.22	0.23	0.23	-	3,005,909
Dec 29, 2025	0.23	0.24	0.22	0.23	0.23	-2.17%	8,694,516
Dec 24, 2025	0.23	0.23	0.22	0.23	0.23	-	1,374,565
Dec 23, 2025	0.24	0.24	0.22	0.23	0.23	-2.13%	10,404,610
Dec 22, 2025	0.24	0.24	0.23	0.24	0.24	-	14,863,800
Dec 19, 2025	0.23	0.24	0.23	0.24	0.24	-2.08%	2,446,285
Dec 18, 2025	0.24	0.25	0.23	0.24	0.24	-	4,301,757
Dec 17, 2025	0.24	0.25	0.23	0.24	0.24	-	9,347,098
Dec 16, 2025	0.25	0.25	0.23	0.24	0.24	-4.00%	28,295,210
Dec 15, 2025	0.26	0.26	0.24	0.25	0.25	-1.96%	20,272,890
Dec 12, 2025	0.25	0.26	0.25	0.26	0.26	-	15,899,913
Dec 11, 2025	0.26	0.26	0.25	0.26	0.26	-1.92%	22,921,040
Dec 10, 2025	0.26	0.26	0.25	0.26	0.26	1.96%	7,028,547
Dec 9, 2025	0.27	0.27	0.25	0.26	0.26	-1.92%	12,020,150
Dec 8, 2025	0.26	0.27	0.25	0.26	0.26	-	23,027,170
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