Oxford Biomedica plc (OXBDF)
OTCMKTS · Delayed Price · Currency is USD
11.34
+0.09 (0.78%)
At close: Feb 11, 2026
Oxford Biomedica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0.78% | 43,197 |
| Feb 9, 2026 | 11.30 | 11.30 | 11.26 | 11.26 | 11.26 | 0.56% | 17,270 |
| Feb 5, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -2.44% | 250 |
| Feb 2, 2026 | 11.05 | 11.47 | 11.05 | 11.47 | 11.47 | -4.66% | 10,100 |
| Jan 29, 2026 | 11.90 | 12.03 | 11.77 | 12.03 | 12.03 | -2.57% | 6,380 |
| Jan 15, 2026 | 12.49 | 12.61 | 12.35 | 12.35 | 12.35 | 5.38% | 1,705 |
| Jan 14, 2026 | 10.60 | 11.72 | 10.60 | 11.72 | 11.72 | 17.38% | 1,339 |
| Jan 9, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 5.11% | 600 |
| Jan 6, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 4.40% | 561 |
| Jan 5, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 2.88% | 310 |
| Jan 2, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 8.53% | 188 |
| Dec 30, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.37% | 706 |
| Dec 29, 2025 | 8.20 | 8.30 | 8.12 | 8.12 | 8.12 | -1.58% | 40,255 |
| Dec 26, 2025 | 8.10 | 8.25 | 8.10 | 8.25 | 8.25 | - | 15,250 |
| Dec 24, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.30% | 500 |
| Dec 16, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -0.30% | 1,000 |
| Dec 12, 2025 | 8.29 | 8.29 | 8.25 | 8.25 | 8.25 | -2.60% | 45,000 |
| Dec 10, 2025 | 8.51 | 8.51 | 8.47 | 8.47 | 8.47 | -0.12% | 20,000 |
| Dec 9, 2025 | 8.58 | 8.58 | 8.48 | 8.48 | 8.48 | 0.71% | 10,000 |
| Dec 8, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 4.73% | 9,338 |
| Dec 5, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -4.96% | 125 |
| Nov 26, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 5.22% | 186 |
| Nov 25, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -0.12% | 10,000 |
| Nov 24, 2025 | 8.00 | 8.19 | 8.00 | 8.05 | 8.05 | 0.37% | 8,300 |
| Nov 18, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -7.82% | 300 |
| Nov 6, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 5,173 |
| Nov 5, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.58% | 700 |
| Oct 29, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 4.85% | 100 |
| Oct 27, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 3.13% | 500 |
| Oct 14, 2025 | 8.33 | 8.33 | 8.00 | 8.00 | 8.00 | -4.88% | 1,350 |
| Oct 7, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 6.39% | 10,250 |
| Sep 24, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -4.30% | 100 |
| Sep 22, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 6.31% | 316 |
| Sep 19, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -0.38% | 800 |
| Sep 18, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 6.12% | 20,000 |
| Aug 21, 2025 | 7.31 | 7.35 | 7.31 | 7.35 | 7.35 | 9.21% | 570 |
| Aug 20, 2025 | 6.82 | 6.82 | 6.73 | 6.73 | 6.73 | 0.18% | 10,900 |
| Aug 15, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 7.32% | 525 |
| Aug 13, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - | 700 |