Oxford BioDynamics Plc (AIM:OBD)
London · Delayed Price · Currency is GBP · Price in GBX 0.2060
+0.0160 (8.42%)
Apr 15, 2026, 4:29 PM GMT
Oxford BioDynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 0.19 | 0.21 | 0.18 | 0.21 | - | 8.42% | 2,768,907 |
| 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 |
| Feb 19, 2026 | 0.32 | 0.32 | 0.27 | 0.29 | 0.29 | -7.94% | 18,455,570 |
| Feb 18, 2026 | 0.30 | 0.32 | 0.29 | 0.32 | 0.32 | 6.78% | 23,226,060 |
| Feb 17, 2026 | 0.29 | 0.31 | 0.27 | 0.30 | 0.30 | 1.72% | 26,866,620 |
| Feb 16, 2026 | 0.31 | 0.32 | 0.28 | 0.29 | 0.29 | -3.33% | 7,336,944 |
| Feb 13, 2026 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -3.23% | 20,463,510 |
| Feb 12, 2026 | 0.28 | 0.32 | 0.27 | 0.31 | 0.31 | 12.73% | 41,660,600 |
| Feb 11, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -1.79% | 6,455,249 |
| Feb 10, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -1.75% | 3,500,727 |
| Feb 9, 2026 | 0.30 | 0.31 | 0.27 | 0.29 | 0.29 | 1.79% | 8,032,853 |
| Feb 6, 2026 | 0.30 | 0.31 | 0.26 | 0.28 | 0.28 | -6.67% | 19,113,260 |
| Feb 5, 2026 | 0.31 | 0.32 | 0.29 | 0.30 | 0.30 | -3.23% | 9,735,809 |
| Feb 4, 2026 | 0.27 | 0.34 | 0.25 | 0.31 | 0.31 | 14.81% | 208,040,100 |
| Feb 3, 2026 | 0.27 | 0.29 | 0.25 | 0.27 | 0.27 | - | 2,203,754 |