Oxford BioDynamics Plc (AIM:OBD)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 0.1100
+0.0075 (7.32%)
Nov 5, 2026, 4:35 PM GMT
Oxford BioDynamics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 0.10 | 0.15 | 0.10 | 0.11 | 0.11 | 7.84% | 152,876,207 |
| Nov 4, 2026 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | - | 1,825,944 |
| Nov 3, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 27,129,800 |
| Nov 2, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.67% | 17,430,472 |
| Oct 30, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 1.90% | 14,706,011 |
| Oct 29, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.55% | 27,235,354 |
| Oct 28, 2026 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -5.98% | 15,927,010 |
| Oct 27, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | - | 27,056,478 |
| Oct 26, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 1.74% | 11,518,328 |
| Oct 23, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 166,017,541 |
| Oct 22, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | - | 74,588,762 |
| Oct 21, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | - | 2,194,725 |
| Oct 20, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | - | 80,493,027 |
| Oct 19, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | - | 16,826,865 |
| Oct 16, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | - | 7,567,009 |
| Oct 15, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | - | 82,673,835 |
| Oct 14, 2026 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 10.00% | 66,226,671 |
| Oct 13, 2026 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | 5.26% | 74,000,723 |
| Oct 12, 2026 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | -5.00% | 14,701,115 |
| Oct 9, 2026 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -4.76% | 14,219,782 |
| Oct 8, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -5.41% | 16,105,891 |
| Oct 7, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 5.71% | 106,494,901 |
| Oct 6, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 2,065,814 |
| Oct 5, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -8.70% | 6,794,008 |
| Oct 2, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 90,565,763 |
| Oct 1, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.96% | 2,697,341 |
| Sep 30, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 6,378,064 |
| Sep 29, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 12,416,451 |
| Sep 28, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 5.22% | 52,516,226 |
| Sep 25, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 11,936,561 |
| Sep 24, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 13,189,743 |
| Sep 23, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 105,893,743 |
| Sep 22, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,955,968 |
| Sep 21, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 915,168 |
| Sep 18, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 8,759,733 |
| Sep 17, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,577,770 |
| Sep 16, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 6,662,390 |
| Sep 15, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 74,581,224 |
| Sep 14, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 2,021,404 |
| Sep 11, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 8,505,272 |
| Sep 10, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 13,034,812 |
| Sep 9, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 25,966,896 |
| Sep 8, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 19,808,682 |
| Sep 7, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 9,026,632 |
| Sep 4, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | - | 12,731,347 |
| Sep 3, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -4.17% | 213,635,888 |
| Sep 2, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | - | 7,181,324 |
| Sep 1, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | - | 2,665,486 |
| Aug 28, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 2.56% | 21,540,567 |
| Aug 27, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | - | 11,495,458 |