Oxford BioDynamics Plc (AIM:OBD)
London · Delayed Price · Currency is GBP · Price in GBX 0.1925
-0.0025 (-1.28%)
May 6, 2026, 4:26 PM GMT
Oxford BioDynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 0.21 | 0.22 | 0.19 | 0.20 | 0.20 | -4.88% | 10,364,760 |
| May 1, 2026 | 0.21 | 0.22 | 0.19 | 0.21 | 0.21 | - | 16,127,330 |
| Apr 30, 2026 | 0.22 | 0.23 | 0.19 | 0.21 | 0.21 | -4.65% | 9,871,481 |
| Apr 29, 2026 | 0.22 | 0.23 | 0.20 | 0.22 | 0.22 | -2.27% | 4,052,126 |
| Apr 28, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | - | 3,963,972 |
| Apr 27, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -4.35% | 1,931,606 |
| Apr 24, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 719,471 |
| Apr 23, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -4.17% | 3,032,473 |
| Apr 22, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -4.76% | 3,755,255 |
| Apr 21, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 2.86% | 14,295,680 |
| Apr 20, 2026 | 0.23 | 0.25 | 0.22 | 0.25 | 0.25 | 8.89% | 7,892,505 |
| Apr 17, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 4.65% | 4,778,676 |
| Apr 16, 2026 | 0.20 | 0.22 | 0.18 | 0.22 | 0.22 | 10.26% | 14,269,670 |
| Apr 15, 2026 | 0.20 | 0.21 | 0.18 | 0.20 | 0.20 | 2.63% | 5,039,939 |
| Apr 14, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | - | 17,231,540 |
| Apr 13, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | - | 8,271,184 |
| Apr 10, 2026 | 0.20 | 0.22 | 0.18 | 0.19 | 0.19 | - | 7,505,454 |
| Apr 9, 2026 | 0.19 | 0.22 | 0.18 | 0.19 | 0.19 | -5.00% | 28,698,875 |
| Apr 8, 2026 | 0.20 | 0.21 | 0.18 | 0.20 | 0.20 | 2.56% | 5,436,319 |
| Apr 7, 2026 | 0.19 | 0.21 | 0.18 | 0.20 | 0.20 | 2.63% | 18,184,850 |
| Apr 2, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -5.00% | 20,729,310 |
| Apr 1, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 4.17% | 13,554,548 |
| Mar 31, 2026 | 0.20 | 0.19 | 0.19 | 0.19 | 0.19 | -4.00% | 21,527,342 |
| Mar 30, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 3,703,443 |
| Mar 27, 2026 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | 2.50% | 32,636,860 |
| Mar 26, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -4.76% | 7,523,270 |
| Mar 25, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | - | 6,082,150 |
| Mar 24, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -2.33% | 5,571,476 |
| Mar 23, 2026 | 0.23 | 0.24 | 0.21 | 0.22 | 0.22 | 7.50% | 10,434,140 |
| Mar 20, 2026 | 0.23 | 0.25 | 0.20 | 0.20 | 0.20 | -11.11% | 16,942,650 |
| Mar 19, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -8.16% | 13,091,790 |
| Mar 18, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 1.24% | 4,724,543 |
| Mar 17, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.22% | 18,403,250 |
| Mar 16, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 5,949,654 |
| Mar 13, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 5,428,705 |
| Mar 12, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -2.00% | 3,086,415 |
| Mar 11, 2026 | 0.26 | 0.27 | 0.24 | 0.25 | 0.25 | -3.85% | 3,266,777 |
| Mar 10, 2026 | 0.25 | 0.27 | 0.24 | 0.26 | 0.26 | 4.00% | 14,925,200 |
| Mar 9, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 2,202,855 |
| Mar 6, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 25,226,560 |
| Mar 5, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 2,791,612 |
| Mar 4, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 2,357,308 |
| Mar 3, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 12,326,040 |
| Mar 2, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -3.85% | 11,583,390 |
| Feb 27, 2026 | 0.27 | 0.28 | 0.25 | 0.26 | 0.26 | -3.70% | 37,990,690 |
| Feb 26, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | - | 6,500,697 |
| Feb 25, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | - | 6,432,962 |
| Feb 24, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -3.57% | 9,637,942 |
| Feb 23, 2026 | 0.29 | 0.30 | 0.27 | 0.28 | 0.28 | -1.75% | 10,328,050 |
| Feb 20, 2026 | 0.29 | 0.31 | 0.27 | 0.29 | 0.29 | -1.72% | 7,987,522 |