Oxford Biomedica plc (OXBDF)
OTCMKTS · Delayed Price · Currency is USD
7.35
0.00 (0.00%)
At close: Nov 6, 2026
OXBDF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | 32,000 |
| Nov 5, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 1.94% | 22,053 |
| Nov 3, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -0.83% | 25,250 |
| Nov 2, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 0.28% | 27,141 |
| Oct 20, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 4.77% | 600 |
| Oct 16, 2026 | 6.69 | 6.92 | 6.69 | 6.92 | 6.92 | 3.28% | 1,795 |
| Oct 15, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 7,462 |
| Oct 8, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -12.42% | 3,000 |
| Oct 6, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 6.81% | 100 |
| Oct 2, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 7.70% | 180 |
| Sep 25, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 3.58% | 2,500 |
| Sep 23, 2026 | 6.44 | 6.44 | 6.42 | 6.42 | 6.42 | -2.87% | 2,500 |
| Sep 22, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 10.23% | 145 |
| Sep 16, 2026 | 6.03 | 6.07 | 5.80 | 6.00 | 6.00 | -6.01% | 6,505 |
| Sep 15, 2026 | 6.35 | 6.38 | 6.14 | 6.38 | 6.38 | 8.32% | 6,600 |
| Sep 14, 2026 | 5.85 | 5.89 | 5.85 | 5.89 | 5.89 | -0.05% | 1,690 |
| Sep 11, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 1.08% | 3,500 |
| Sep 10, 2026 | 5.94 | 5.94 | 5.83 | 5.83 | 5.83 | -5.20% | 2,675 |
| Sep 9, 2026 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | -13.99% | 6,470 |
| Aug 26, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.69% | 100 |
| Aug 24, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 3.23% | 225 |
| Aug 20, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 1.37% | 800 |
| Aug 14, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -6.27% | 1,000 |
| Aug 4, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -8.25% | 100 |
| Jul 23, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.88% | 100 |
| Jul 21, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -8.32% | 20,000 |
| Jul 20, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 8.26% | 346 |
| 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 |