Oxford Biomedica plc (OXBDF)
OTCMKTS · Delayed Price · Currency is USD
7.99
+0.07 (0.82%)
At close: Jul 6, 2026
OXBDF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0.82% | 15,000 |
| Jun 22, 2026 | 7.85 | 7.93 | 7.85 | 7.93 | 7.93 | -0.94% | 1,341 |
| Jun 12, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 3.09% | 670 |
| Jun 10, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -8.06% | 500 |
| Jun 9, 2026 | 8.40 | 8.45 | 8.40 | 8.44 | 8.44 | 6.63% | 26,300 |
| Jun 2, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -5.49% | 500 |
| May 29, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -0.33% | 835 |
| May 26, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.23% | 110 |
| May 21, 2026 | 8.25 | 8.30 | 8.25 | 8.30 | 8.30 | -0.12% | 300 |
| May 18, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -3.37% | 170 |
| May 13, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.35% | 1,000 |
| May 11, 2026 | 8.60 | 8.63 | 8.60 | 8.63 | 8.63 | -4.11% | 11,000 |
| May 7, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 11.80% | 2,000 |
| May 1, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -5.29% | 180 |
| Apr 22, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.19% | 170 |
| Apr 20, 2026 | 8.51 | 8.51 | 8.40 | 8.40 | 8.40 | 8.89% | 50,000 |
| Apr 13, 2026 | 7.71 | 7.78 | 7.71 | 7.71 | 7.71 | 3.71% | 902 |
| Apr 6, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 5.80% | 800 |
| Mar 31, 2026 | 7.38 | 7.38 | 7.03 | 7.03 | 7.03 | -13.95% | 2,100 |
| Mar 6, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -6.63% | 190 |
| Mar 4, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -2.23% | 125 |
| Mar 2, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 6.55% | 171 |
| Feb 25, 2026 | 8.40 | 8.60 | 8.40 | 8.40 | 8.40 | -22.94% | 4,887 |
| Feb 17, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -3.90% | 61,034 |
| 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 |