Oxford Biomedica plc (OXBDF)
OTCMKTS · Delayed Price · Currency is USD
6.02
-0.01 (-0.08%)
At close: Jul 31, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.07 | 6.25 | 6.07 | 6.25 | 6.25 | 3.82% | 510 |
| Jul 31, 2025 | 6.12 | 6.12 | 6.02 | 6.02 | 6.02 | -0.08% | 1,580 |
| Jul 30, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 16.54% | 235 |
| Jul 22, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 1.43% | 156 |
| Jul 21, 2025 | 4.85 | 5.10 | 4.85 | 5.10 | 5.10 | 1.94% | 2,600 |
| Jul 17, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 4.82% | 250 |
| Jul 9, 2025 | 4.70 | 4.82 | 4.70 | 4.77 | 4.77 | 2.58% | 7,507 |
| Jul 8, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.19% | 2,650 |
| Jul 7, 2025 | 4.57 | 4.64 | 4.57 | 4.64 | 4.64 | 9.72% | 1,250 |
| Jul 1, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -1.08% | 100 |
| Jun 17, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -8.24% | 500 |
| May 29, 2025 | 4.19 | 4.66 | 4.19 | 4.66 | 4.66 | 18.67% | 550 |
| May 2, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -0.58% | 2,000 |
| Apr 22, 2025 | 4.08 | 4.08 | 3.95 | 3.95 | 3.95 | -4.01% | 150,000 |
| Apr 17, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 30.63% | 1,000 |
| Apr 7, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -15.09% | 100 |
| Apr 2, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -4.38% | 15,004 |
| Mar 27, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.51% | 125 |
| Mar 26, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 10.48% | 1,200 |
| Mar 11, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -16.75% | 1,036 |
| Mar 6, 2025 | 4.15 | 4.24 | 4.02 | 4.24 | 4.24 | 1.92% | 9,000 |
| Feb 27, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -5.45% | 580 |
| Feb 21, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -16.19% | 100 |
| Feb 18, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 5.00% | 20,150 |
| Feb 10, 2025 | 4.79 | 5.00 | 4.79 | 5.00 | 5.00 | -0.93% | 23,862 |