Oxford BioDynamics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	0.55	0.60	0.52	0.55	0.55	-	11,634,569
Oct 9, 2025	0.63	0.64	0.50	0.55	0.55	-6.78%	67,979,365
Oct 8, 2025	0.64	0.75	0.57	0.59	0.59	12.38%	305,118,477
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	0.54	0.60	0.50	0.55	0.55	4.76%	24,358,467
Oct 1, 2025	0.48	0.54	0.45	0.53	0.53	10.53%	8,721,649
Sep 30, 2025	0.48	0.50	0.46	0.48	0.48	-	2,769,078
Sep 29, 2025	0.48	0.50	0.45	0.48	0.48	-	3,150,793
Sep 26, 2025	0.48	0.48	0.45	0.48	0.48	-	1,649,061
Sep 25, 2025	0.48	0.48	0.45	0.48	0.48	-	2,151,038
Sep 24, 2025	0.48	0.48	0.45	0.48	0.48	7.71%	6,443,755
Sep 23, 2025	0.48	0.48	0.44	0.44	0.44	-7.16%	2,896,712
Sep 22, 2025	0.48	0.48	0.45	0.48	0.48	-	1,024,107
Sep 19, 2025	0.48	0.48	0.45	0.48	0.48	-1.04%	15,466,879
Sep 18, 2025	0.48	0.48	0.45	0.48	0.48	1.05%	6,007,679
Sep 17, 2025	0.48	0.50	0.46	0.48	0.48	-	9,926,170
Sep 16, 2025	0.45	0.49	0.45	0.48	0.48	5.56%	7,129,704
Sep 15, 2025	0.45	0.50	0.40	0.45	0.45	5.88%	5,766,503
Sep 12, 2025	0.43	0.45	0.43	0.43	0.43	-	4,565,767
Sep 11, 2025	0.43	0.45	0.43	0.43	0.43	-	2,454,696
Sep 10, 2025	0.44	0.46	0.41	0.43	0.43	-7.61%	8,603,530
Sep 9, 2025	0.48	0.50	0.45	0.46	0.46	-3.16%	15,200,835
Sep 8, 2025	0.53	0.55	0.46	0.48	0.48	-12.04%	18,416,857
Sep 5, 2025	0.55	0.58	0.52	0.54	0.54	-1.82%	21,079,041
Sep 4, 2025	0.45	0.68	0.40	0.55	0.55	22.22%	189,498,532
Sep 3, 2025	0.45	0.47	0.42	0.45	0.45	-	5,318,042
Sep 2, 2025	0.48	0.50	0.42	0.45	0.45	-5.26%	14,224,705
Sep 1, 2025	0.48	0.50	0.45	0.48	0.48	-	3,029,596
Aug 29, 2025	0.45	0.50	0.40	0.48	0.48	-	21,782,844
Aug 28, 2025	0.45	0.50	0.45	0.48	0.48	-	8,232,071
Aug 27, 2025	0.47	0.50	0.45	0.48	0.48	-	4,398,761
Aug 26, 2025	0.50	0.50	0.46	0.48	0.48	-	8,375,801
Aug 22, 2025	0.47	0.50	0.47	0.48	0.48	-	12,682,329
Aug 21, 2025	0.48	0.50	0.46	0.48	0.48	-	7,991,866
Aug 20, 2025	0.49	0.50	0.48	0.48	0.48	-	3,431,319
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